18,228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) |
|---|---|---|---|---|---|---|
| 2024/06/27 | 17,630.0 | 17,835.0 | 17,565.0 | 17,835.0 | 17,835.0 | 136,600 |
| 2024/06/26 | 17,800.0 | 17,815.0 | 17,555.0 | 17,640.0 | 17,640.0 | 149,200 |
| 2024/06/25 | 17,965.0 | 18,050.0 | 17,770.0 | 17,770.0 | 17,770.0 | 130,300 |
| 2024/06/24 | 18,090.0 | 18,195.0 | 17,980.0 | 18,060.0 | 18,060.0 | 127,900 |
| 2024/06/21 | 17,780.0 | 18,020.0 | 17,645.0 | 17,950.0 | 17,950.0 | 379,600 |
| 2024/06/20 | 17,965.0 | 18,075.0 | 17,520.0 | 17,670.0 | 17,670.0 | 145,200 |
| 2024/06/19 | 18,100.0 | 18,230.0 | 17,720.0 | 18,040.0 | 18,040.0 | 163,000 |
| 2024/06/18 | 17,960.0 | 18,230.0 | 17,960.0 | 18,205.0 | 18,205.0 | 142,600 |
| 2024/06/17 | 18,155.0 | 18,205.0 | 17,880.0 | 17,910.0 | 17,910.0 | 187,200 |
| 2024/06/14 | 18,015.0 | 18,390.0 | 17,930.0 | 18,155.0 | 18,155.0 | 194,100 |
| 2024/06/13 | 17,760.0 | 18,140.0 | 17,740.0 | 18,095.0 | 18,095.0 | 223,700 |
| 2024/06/12 | 17,545.0 | 17,825.0 | 17,485.0 | 17,730.0 | 17,730.0 | 146,100 |
| 2024/06/11 | 17,540.0 | 17,950.0 | 17,540.0 | 17,840.0 | 17,840.0 | 165,700 |
| 2024/06/10 | 17,570.0 | 17,595.0 | 17,375.0 | 17,545.0 | 17,545.0 | 186,500 |
| 2024/06/07 | 17,580.0 | 17,815.0 | 17,580.0 | 17,645.0 | 17,645.0 | 141,900 |
| 2024/06/06 | 17,780.0 | 17,920.0 | 17,530.0 | 17,585.0 | 17,585.0 | 247,900 |
| 2024/06/05 | 17,940.0 | 18,030.0 | 17,735.0 | 17,825.0 | 17,825.0 | 238,600 |
| 2024/06/04 | 17,285.0 | 17,875.0 | 17,255.0 | 17,785.0 | 17,785.0 | 311,100 |
| 2024/06/03 | 17,435.0 | 17,690.0 | 17,365.0 | 17,370.0 | 17,370.0 | 217,900 |
| 2024/05/31 | 16,860.0 | 17,635.0 | 16,595.0 | 17,500.0 | 17,500.0 | 3,270,400 |
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。
