18,222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) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 18,280.0 | 18,630.0 | 18,160.0 | 18,510.0 | 18,510.0 | 124,300 |
| 2024/07/26 | 18,185.0 | 18,230.0 | 17,875.0 | 17,885.0 | 17,885.0 | 201,100 |
| 2024/07/25 | 18,760.0 | 18,935.0 | 18,210.0 | 18,220.0 | 18,220.0 | 159,600 |
| 2024/07/24 | 19,085.0 | 19,215.0 | 18,845.0 | 18,920.0 | 18,920.0 | 114,600 |
| 2024/07/23 | 19,345.0 | 19,460.0 | 19,185.0 | 19,185.0 | 19,185.0 | 102,300 |
| 2024/07/22 | 19,475.0 | 19,505.0 | 19,220.0 | 19,265.0 | 19,265.0 | 129,700 |
| 2024/07/19 | 19,425.0 | 19,540.0 | 19,330.0 | 19,420.0 | 19,420.0 | 109,900 |
| 2024/07/18 | 19,345.0 | 19,650.0 | 19,030.0 | 19,430.0 | 19,430.0 | 97,200 |
| 2024/07/17 | 19,885.0 | 19,935.0 | 19,365.0 | 19,660.0 | 19,660.0 | 203,100 |
| 2024/07/16 | 19,620.0 | 19,850.0 | 19,330.0 | 19,480.0 | 19,480.0 | 267,000 |
| 2024/07/12 | 18,900.0 | 19,425.0 | 18,745.0 | 19,425.0 | 19,425.0 | 179,500 |
| 2024/07/11 | 19,000.0 | 19,330.0 | 18,965.0 | 19,235.0 | 19,235.0 | 219,100 |
| 2024/07/10 | 19,190.0 | 19,275.0 | 18,700.0 | 18,820.0 | 18,820.0 | 309,600 |
| 2024/07/09 | 18,185.0 | 18,605.0 | 18,185.0 | 18,465.0 | 18,465.0 | 111,400 |
| 2024/07/08 | 18,010.0 | 18,295.0 | 18,010.0 | 18,130.0 | 18,130.0 | 94,800 |
| 2024/07/05 | 18,305.0 | 18,350.0 | 17,990.0 | 18,145.0 | 18,145.0 | 108,300 |
| 2024/07/04 | 18,350.0 | 18,400.0 | 18,055.0 | 18,185.0 | 18,185.0 | 89,800 |
| 2024/07/03 | 18,205.0 | 18,330.0 | 17,960.0 | 18,300.0 | 18,300.0 | 268,500 |
| 2024/07/02 | 17,805.0 | 18,300.0 | 17,805.0 | 18,200.0 | 18,200.0 | 173,300 |
| 2024/07/01 | 17,895.0 | 18,080.0 | 17,590.0 | 17,730.0 | 17,730.0 | 163,700 |
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。
