18,648円
ヒロセ電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/06/19 | 11,650.0 | 11,740.0 | 11,580.0 | 11,720.0 | 11,720.0 | 130,000 |
| 2019/06/18 | 11,570.0 | 11,670.0 | 11,470.0 | 11,490.0 | 11,490.0 | 87,600 |
| 2019/06/17 | 11,630.0 | 11,660.0 | 11,530.0 | 11,570.0 | 11,570.0 | 74,800 |
| 2019/06/14 | 11,700.0 | 11,810.0 | 11,590.0 | 11,760.0 | 11,760.0 | 88,200 |
| 2019/06/13 | 11,840.0 | 11,850.0 | 11,660.0 | 11,730.0 | 11,730.0 | 74,100 |
| 2019/06/12 | 11,910.0 | 12,120.0 | 11,900.0 | 11,900.0 | 11,900.0 | 105,300 |
| 2019/06/11 | 11,950.0 | 12,070.0 | 11,900.0 | 12,060.0 | 12,060.0 | 76,400 |
| 2019/06/10 | 11,890.0 | 12,070.0 | 11,840.0 | 12,010.0 | 12,010.0 | 49,400 |
| 2019/06/07 | 11,750.0 | 11,860.0 | 11,700.0 | 11,800.0 | 11,800.0 | 76,600 |
| 2019/06/06 | 11,940.0 | 11,940.0 | 11,690.0 | 11,690.0 | 11,690.0 | 91,400 |
| 2019/06/05 | 12,040.0 | 12,100.0 | 11,950.0 | 11,990.0 | 11,990.0 | 139,500 |
| 2019/06/04 | 11,760.0 | 11,960.0 | 11,740.0 | 11,880.0 | 11,880.0 | 94,000 |
| 2019/06/03 | 11,600.0 | 11,780.0 | 11,590.0 | 11,750.0 | 11,750.0 | 66,900 |
| 2019/05/31 | 12,080.0 | 12,090.0 | 11,860.0 | 11,900.0 | 11,900.0 | 119,100 |
| 2019/05/30 | 11,860.0 | 12,190.0 | 11,850.0 | 12,170.0 | 12,170.0 | 69,500 |
| 2019/05/29 | 11,930.0 | 12,030.0 | 11,850.0 | 12,030.0 | 12,030.0 | 101,800 |
| 2019/05/28 | 12,020.0 | 12,270.0 | 12,020.0 | 12,090.0 | 12,090.0 | 205,400 |
| 2019/05/27 | 12,060.0 | 12,190.0 | 11,950.0 | 12,090.0 | 12,090.0 | 79,300 |
| 2019/05/24 | 11,980.0 | 12,120.0 | 11,920.0 | 12,060.0 | 12,060.0 | 90,400 |
| 2019/05/23 | 12,190.0 | 12,290.0 | 12,020.0 | 12,200.0 | 12,200.0 | 124,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ヒロセ電機の取引履歴を振り返りませんか？
ヒロセ電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
