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) |
|---|---|---|---|---|---|---|
| 2024/05/31 | 16,860.0 | 17,635.0 | 16,595.0 | 17,500.0 | 17,500.0 | 3,270,400 |
| 2024/05/30 | 17,150.0 | 17,350.0 | 16,905.0 | 17,260.0 | 17,260.0 | 344,700 |
| 2024/05/29 | 17,475.0 | 17,635.0 | 17,285.0 | 17,340.0 | 17,340.0 | 254,700 |
| 2024/05/28 | 17,570.0 | 17,580.0 | 17,365.0 | 17,490.0 | 17,490.0 | 184,100 |
| 2024/05/27 | 17,440.0 | 17,575.0 | 17,310.0 | 17,540.0 | 17,540.0 | 313,200 |
| 2024/05/24 | 17,325.0 | 17,610.0 | 17,205.0 | 17,510.0 | 17,510.0 | 311,400 |
| 2024/05/23 | 17,185.0 | 17,690.0 | 17,040.0 | 17,685.0 | 17,685.0 | 306,600 |
| 2024/05/22 | 17,380.0 | 17,680.0 | 17,270.0 | 17,295.0 | 17,295.0 | 238,000 |
| 2024/05/21 | 17,430.0 | 17,670.0 | 17,315.0 | 17,410.0 | 17,410.0 | 194,700 |
| 2024/05/20 | 17,670.0 | 17,820.0 | 17,400.0 | 17,430.0 | 17,430.0 | 201,500 |
| 2024/05/17 | 18,020.0 | 18,025.0 | 17,785.0 | 17,815.0 | 17,815.0 | 192,000 |
| 2024/05/16 | 18,035.0 | 18,250.0 | 17,955.0 | 18,035.0 | 18,035.0 | 184,100 |
| 2024/05/15 | 17,860.0 | 18,060.0 | 17,565.0 | 17,925.0 | 17,925.0 | 362,600 |
| 2024/05/14 | 18,300.0 | 18,380.0 | 17,810.0 | 17,990.0 | 17,990.0 | 256,700 |
| 2024/05/13 | 18,785.0 | 18,785.0 | 18,305.0 | 18,375.0 | 18,375.0 | 206,300 |
| 2024/05/10 | 18,735.0 | 19,100.0 | 18,645.0 | 18,785.0 | 18,785.0 | 237,600 |
| 2024/05/09 | 19,605.0 | 19,690.0 | 18,780.0 | 18,905.0 | 18,905.0 | 410,900 |
| 2024/05/08 | 18,330.0 | 18,685.0 | 17,590.0 | 18,605.0 | 18,605.0 | 589,600 |
| 2024/05/07 | 16,620.0 | 17,200.0 | 16,620.0 | 17,130.0 | 17,130.0 | 279,200 |
| 2024/05/02 | 16,620.0 | 16,800.0 | 16,595.0 | 16,690.0 | 16,690.0 | 104,300 |
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。
