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) |
|---|---|---|---|---|---|---|
| 2023/07/07 | 18,600.0 | 18,655.0 | 18,325.0 | 18,380.0 | 18,380.0 | 147,300 |
| 2023/07/06 | 18,205.0 | 18,630.0 | 18,150.0 | 18,555.0 | 18,555.0 | 178,800 |
| 2023/07/05 | 18,710.0 | 18,710.0 | 18,345.0 | 18,385.0 | 18,385.0 | 157,900 |
| 2023/07/04 | 18,295.0 | 18,815.0 | 18,235.0 | 18,565.0 | 18,565.0 | 246,600 |
| 2023/07/03 | 19,285.0 | 19,430.0 | 19,105.0 | 19,255.0 | 19,255.0 | 70,500 |
| 2023/06/30 | 19,195.0 | 19,195.0 | 18,860.0 | 19,075.0 | 19,075.0 | 99,300 |
| 2023/06/29 | 19,230.0 | 19,420.0 | 19,085.0 | 19,180.0 | 19,180.0 | 157,800 |
| 2023/06/28 | 19,005.0 | 19,280.0 | 18,945.0 | 19,260.0 | 19,260.0 | 82,200 |
| 2023/06/27 | 18,960.0 | 18,960.0 | 18,785.0 | 18,880.0 | 18,880.0 | 89,900 |
| 2023/06/26 | 18,995.0 | 19,365.0 | 18,975.0 | 19,035.0 | 19,035.0 | 70,000 |
| 2023/06/23 | 19,360.0 | 19,410.0 | 18,995.0 | 19,065.0 | 19,065.0 | 77,800 |
| 2023/06/22 | 19,460.0 | 19,495.0 | 19,215.0 | 19,270.0 | 19,270.0 | 73,600 |
| 2023/06/21 | 19,290.0 | 19,555.0 | 19,290.0 | 19,435.0 | 19,435.0 | 100,500 |
| 2023/06/20 | 19,080.0 | 19,400.0 | 18,915.0 | 19,310.0 | 19,310.0 | 135,600 |
| 2023/06/19 | 19,625.0 | 19,625.0 | 19,145.0 | 19,265.0 | 19,265.0 | 111,200 |
| 2023/06/16 | 19,710.0 | 19,710.0 | 19,390.0 | 19,500.0 | 19,500.0 | 142,200 |
| 2023/06/15 | 19,780.0 | 19,830.0 | 19,675.0 | 19,680.0 | 19,680.0 | 78,300 |
| 2023/06/14 | 19,800.0 | 19,830.0 | 19,595.0 | 19,710.0 | 19,710.0 | 79,000 |
| 2023/06/13 | 19,610.0 | 19,750.0 | 19,545.0 | 19,670.0 | 19,670.0 | 97,100 |
| 2023/06/12 | 19,455.0 | 19,645.0 | 19,400.0 | 19,500.0 | 19,500.0 | 84,400 |
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。
