18,182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) |
|---|---|---|---|---|---|---|
| 2023/08/07 | 16,755.0 | 17,095.0 | 16,640.0 | 17,090.0 | 17,090.0 | 139,000 |
| 2023/08/04 | 16,950.0 | 16,990.0 | 16,750.0 | 16,770.0 | 16,770.0 | 177,300 |
| 2023/08/03 | 17,390.0 | 17,445.0 | 16,955.0 | 16,995.0 | 16,995.0 | 223,300 |
| 2023/08/02 | 16,925.0 | 17,890.0 | 16,785.0 | 17,665.0 | 17,665.0 | 392,700 |
| 2023/08/01 | 18,080.0 | 18,155.0 | 17,920.0 | 17,995.0 | 17,995.0 | 160,700 |
| 2023/07/31 | 17,975.0 | 18,085.0 | 17,870.0 | 17,990.0 | 17,990.0 | 152,700 |
| 2023/07/28 | 17,715.0 | 17,975.0 | 17,525.0 | 17,890.0 | 17,890.0 | 144,500 |
| 2023/07/27 | 18,035.0 | 18,120.0 | 17,870.0 | 18,110.0 | 18,110.0 | 102,100 |
| 2023/07/26 | 18,285.0 | 18,310.0 | 18,070.0 | 18,110.0 | 18,110.0 | 120,600 |
| 2023/07/25 | 18,365.0 | 18,425.0 | 18,185.0 | 18,300.0 | 18,300.0 | 78,000 |
| 2023/07/24 | 18,340.0 | 18,380.0 | 18,235.0 | 18,355.0 | 18,355.0 | 64,000 |
| 2023/07/21 | 18,090.0 | 18,265.0 | 18,020.0 | 18,235.0 | 18,235.0 | 62,400 |
| 2023/07/20 | 18,610.0 | 18,655.0 | 18,135.0 | 18,275.0 | 18,275.0 | 80,000 |
| 2023/07/19 | 18,690.0 | 18,725.0 | 18,545.0 | 18,695.0 | 18,695.0 | 101,300 |
| 2023/07/18 | 18,280.0 | 18,520.0 | 18,270.0 | 18,455.0 | 18,455.0 | 66,700 |
| 2023/07/14 | 18,315.0 | 18,470.0 | 18,285.0 | 18,395.0 | 18,395.0 | 80,500 |
| 2023/07/13 | 18,185.0 | 18,450.0 | 18,075.0 | 18,365.0 | 18,365.0 | 75,400 |
| 2023/07/12 | 18,425.0 | 18,425.0 | 17,990.0 | 18,060.0 | 18,060.0 | 140,700 |
| 2023/07/11 | 18,500.0 | 18,505.0 | 18,240.0 | 18,340.0 | 18,340.0 | 69,100 |
| 2023/07/10 | 18,385.0 | 18,525.0 | 18,225.0 | 18,295.0 | 18,295.0 | 136,900 |
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。
