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) |
|---|---|---|---|---|---|---|
| 2023/03/13 | 17,070.0 | 17,160.0 | 16,830.0 | 17,020.0 | 17,020.0 | 104,700 |
| 2023/03/10 | 17,070.0 | 17,280.0 | 17,070.0 | 17,250.0 | 17,250.0 | 92,800 |
| 2023/03/09 | 17,400.0 | 17,430.0 | 17,240.0 | 17,290.0 | 17,290.0 | 57,300 |
| 2023/03/08 | 17,090.0 | 17,180.0 | 17,070.0 | 17,140.0 | 17,140.0 | 52,400 |
| 2023/03/07 | 17,050.0 | 17,160.0 | 16,970.0 | 17,140.0 | 17,140.0 | 72,700 |
| 2023/03/06 | 16,990.0 | 17,230.0 | 16,990.0 | 17,190.0 | 17,190.0 | 82,000 |
| 2023/03/03 | 16,760.0 | 17,010.0 | 16,700.0 | 16,910.0 | 16,910.0 | 86,800 |
| 2023/03/02 | 16,840.0 | 16,900.0 | 16,620.0 | 16,650.0 | 16,650.0 | 52,300 |
| 2023/03/01 | 16,650.0 | 16,810.0 | 16,600.0 | 16,790.0 | 16,790.0 | 78,400 |
| 2023/02/28 | 16,690.0 | 16,730.0 | 16,580.0 | 16,650.0 | 16,650.0 | 137,500 |
| 2023/02/27 | 16,660.0 | 16,720.0 | 16,550.0 | 16,690.0 | 16,690.0 | 56,600 |
| 2023/02/24 | 16,500.0 | 16,850.0 | 16,460.0 | 16,690.0 | 16,690.0 | 101,200 |
| 2023/02/22 | 16,840.0 | 16,890.0 | 16,520.0 | 16,600.0 | 16,600.0 | 120,700 |
| 2023/02/21 | 16,950.0 | 17,150.0 | 16,910.0 | 17,140.0 | 17,140.0 | 75,600 |
| 2023/02/20 | 17,010.0 | 17,050.0 | 16,770.0 | 16,950.0 | 16,950.0 | 69,700 |
| 2023/02/17 | 17,080.0 | 17,080.0 | 16,900.0 | 16,920.0 | 16,920.0 | 94,200 |
| 2023/02/16 | 17,080.0 | 17,210.0 | 16,980.0 | 17,190.0 | 17,190.0 | 92,300 |
| 2023/02/15 | 16,870.0 | 17,050.0 | 16,810.0 | 16,940.0 | 16,940.0 | 102,900 |
| 2023/02/14 | 16,860.0 | 16,920.0 | 16,650.0 | 16,850.0 | 16,850.0 | 70,300 |
| 2023/02/13 | 16,810.0 | 16,840.0 | 16,580.0 | 16,620.0 | 16,620.0 | 75,100 |
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。
