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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 10,870.0 | 10,870.0 | 10,660.0 | 10,740.0 | 10,740.0 | 136,000 |
| 2018/10/16 | 10,620.0 | 10,690.0 | 10,480.0 | 10,640.0 | 10,640.0 | 138,400 |
| 2018/10/15 | 10,660.0 | 10,890.0 | 10,600.0 | 10,650.0 | 10,650.0 | 141,300 |
| 2018/10/12 | 10,860.0 | 10,890.0 | 10,700.0 | 10,830.0 | 10,830.0 | 183,300 |
| 2018/10/11 | 10,870.0 | 11,100.0 | 10,790.0 | 10,870.0 | 10,870.0 | 172,900 |
| 2018/10/10 | 11,570.0 | 11,690.0 | 11,310.0 | 11,410.0 | 11,410.0 | 231,700 |
| 2018/10/09 | 11,820.0 | 11,880.0 | 11,530.0 | 11,550.0 | 11,550.0 | 161,400 |
| 2018/10/05 | 12,160.0 | 12,220.0 | 11,980.0 | 11,990.0 | 11,990.0 | 154,500 |
| 2018/10/04 | 12,490.0 | 12,500.0 | 12,320.0 | 12,320.0 | 12,320.0 | 116,100 |
| 2018/10/03 | 12,520.0 | 12,600.0 | 12,300.0 | 12,300.0 | 12,300.0 | 100,200 |
| 2018/10/02 | 12,590.0 | 12,760.0 | 12,450.0 | 12,480.0 | 12,480.0 | 130,100 |
| 2018/10/01 | 12,330.0 | 12,640.0 | 12,270.0 | 12,580.0 | 12,580.0 | 74,200 |
| 2018/09/28 | 12,380.0 | 12,490.0 | 12,240.0 | 12,420.0 | 12,420.0 | 131,800 |
| 2018/09/27 | 12,430.0 | 12,440.0 | 12,250.0 | 12,290.0 | 12,290.0 | 88,700 |
| 2018/09/26 | 12,390.0 | 12,590.0 | 12,390.0 | 12,590.0 | 12,590.0 | 77,300 |
| 2018/09/25 | 12,500.0 | 12,750.0 | 12,340.0 | 12,440.0 | 12,440.0 | 135,900 |
| 2018/09/21 | 12,530.0 | 12,680.0 | 12,460.0 | 12,470.0 | 12,470.0 | 152,500 |
| 2018/09/20 | 12,690.0 | 12,750.0 | 12,250.0 | 12,430.0 | 12,430.0 | 113,100 |
| 2018/09/19 | 12,570.0 | 12,780.0 | 12,560.0 | 12,750.0 | 12,750.0 | 92,600 |
| 2018/09/18 | 12,260.0 | 12,520.0 | 12,230.0 | 12,520.0 | 12,520.0 | 93,100 |
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。
