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) |
|---|---|---|---|---|---|---|
| 2018/12/13 | 10,930.0 | 11,120.0 | 10,880.0 | 11,030.0 | 11,030.0 | 132,500 |
| 2018/12/12 | 10,760.0 | 11,100.0 | 10,690.0 | 10,900.0 | 10,900.0 | 168,500 |
| 2018/12/11 | 10,750.0 | 10,780.0 | 10,460.0 | 10,510.0 | 10,510.0 | 95,900 |
| 2018/12/10 | 10,820.0 | 10,980.0 | 10,700.0 | 10,760.0 | 10,760.0 | 96,100 |
| 2018/12/07 | 11,150.0 | 11,300.0 | 10,900.0 | 11,040.0 | 11,040.0 | 149,800 |
| 2018/12/06 | 11,550.0 | 11,560.0 | 10,930.0 | 10,990.0 | 10,990.0 | 200,600 |
| 2018/12/05 | 11,530.0 | 11,780.0 | 11,510.0 | 11,700.0 | 11,700.0 | 78,200 |
| 2018/12/04 | 11,900.0 | 12,040.0 | 11,810.0 | 11,810.0 | 11,810.0 | 104,500 |
| 2018/12/03 | 12,050.0 | 12,180.0 | 11,890.0 | 11,900.0 | 11,900.0 | 91,300 |
| 2018/11/30 | 11,870.0 | 12,060.0 | 11,810.0 | 11,970.0 | 11,970.0 | 347,900 |
| 2018/11/29 | 12,270.0 | 12,300.0 | 11,690.0 | 11,760.0 | 11,760.0 | 150,200 |
| 2018/11/28 | 11,800.0 | 12,110.0 | 11,730.0 | 12,100.0 | 12,100.0 | 128,500 |
| 2018/11/27 | 11,850.0 | 11,900.0 | 11,570.0 | 11,710.0 | 11,710.0 | 102,800 |
| 2018/11/26 | 11,760.0 | 11,920.0 | 11,690.0 | 11,850.0 | 11,850.0 | 112,700 |
| 2018/11/22 | 11,750.0 | 11,820.0 | 11,400.0 | 11,760.0 | 11,760.0 | 151,400 |
| 2018/11/21 | 11,380.0 | 11,750.0 | 11,350.0 | 11,680.0 | 11,680.0 | 134,900 |
| 2018/11/20 | 11,860.0 | 11,940.0 | 11,650.0 | 11,680.0 | 11,680.0 | 155,900 |
| 2018/11/19 | 11,760.0 | 12,120.0 | 11,750.0 | 12,010.0 | 12,010.0 | 169,100 |
| 2018/11/16 | 12,070.0 | 12,080.0 | 11,600.0 | 11,700.0 | 11,700.0 | 195,000 |
| 2018/11/15 | 11,810.0 | 12,170.0 | 11,810.0 | 12,100.0 | 12,100.0 | 200,900 |
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。
