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) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 18,620.0 | 18,740.0 | 18,480.0 | 18,660.0 | 18,660.0 | 112,700 |
| 2023/05/11 | 18,650.0 | 18,890.0 | 18,490.0 | 18,540.0 | 18,540.0 | 139,000 |
| 2023/05/10 | 17,890.0 | 18,780.0 | 17,890.0 | 18,760.0 | 18,760.0 | 239,700 |
| 2023/05/09 | 19,000.0 | 19,160.0 | 17,950.0 | 17,950.0 | 17,950.0 | 466,300 |
| 2023/05/08 | 18,390.0 | 18,550.0 | 18,340.0 | 18,450.0 | 18,450.0 | 152,500 |
| 2023/05/02 | 18,500.0 | 18,550.0 | 18,340.0 | 18,500.0 | 18,500.0 | 101,600 |
| 2023/05/01 | 18,380.0 | 18,400.0 | 18,240.0 | 18,390.0 | 18,390.0 | 64,600 |
| 2023/04/28 | 18,180.0 | 18,280.0 | 18,000.0 | 18,280.0 | 18,280.0 | 90,000 |
| 2023/04/27 | 18,010.0 | 18,010.0 | 17,840.0 | 17,940.0 | 17,940.0 | 118,000 |
| 2023/04/26 | 18,040.0 | 18,040.0 | 17,810.0 | 17,900.0 | 17,900.0 | 110,400 |
| 2023/04/25 | 18,340.0 | 18,440.0 | 18,160.0 | 18,230.0 | 18,230.0 | 73,600 |
| 2023/04/24 | 18,250.0 | 18,350.0 | 18,060.0 | 18,210.0 | 18,210.0 | 94,400 |
| 2023/04/21 | 18,100.0 | 18,640.0 | 18,070.0 | 18,250.0 | 18,250.0 | 193,000 |
| 2023/04/20 | 17,690.0 | 17,900.0 | 17,690.0 | 17,850.0 | 17,850.0 | 138,100 |
| 2023/04/19 | 17,880.0 | 18,100.0 | 17,770.0 | 17,840.0 | 17,840.0 | 210,700 |
| 2023/04/18 | 17,490.0 | 17,850.0 | 17,450.0 | 17,800.0 | 17,800.0 | 131,800 |
| 2023/04/17 | 17,320.0 | 17,400.0 | 17,240.0 | 17,330.0 | 17,330.0 | 70,300 |
| 2023/04/14 | 17,290.0 | 17,340.0 | 17,160.0 | 17,250.0 | 17,250.0 | 78,600 |
| 2023/04/13 | 17,190.0 | 17,210.0 | 17,060.0 | 17,140.0 | 17,140.0 | 63,700 |
| 2023/04/12 | 17,060.0 | 17,250.0 | 17,040.0 | 17,190.0 | 17,190.0 | 61,900 |
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。
