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) |
|---|---|---|---|---|---|---|
| 2023/02/10 | 16,820.0 | 17,020.0 | 16,790.0 | 16,900.0 | 16,900.0 | 108,900 |
| 2023/02/09 | 16,320.0 | 16,860.0 | 16,280.0 | 16,820.0 | 16,820.0 | 130,700 |
| 2023/02/08 | 16,870.0 | 16,960.0 | 16,460.0 | 16,480.0 | 16,480.0 | 138,400 |
| 2023/02/07 | 16,860.0 | 16,870.0 | 16,600.0 | 16,770.0 | 16,770.0 | 122,900 |
| 2023/02/06 | 16,570.0 | 16,710.0 | 16,500.0 | 16,560.0 | 16,560.0 | 99,600 |
| 2023/02/03 | 16,620.0 | 16,650.0 | 16,420.0 | 16,460.0 | 16,460.0 | 181,000 |
| 2023/02/02 | 15,990.0 | 16,710.0 | 15,980.0 | 16,650.0 | 16,650.0 | 221,200 |
| 2023/02/01 | 16,940.0 | 17,160.0 | 16,850.0 | 16,980.0 | 16,980.0 | 145,000 |
| 2023/01/31 | 16,940.0 | 17,090.0 | 16,770.0 | 16,830.0 | 16,830.0 | 129,800 |
| 2023/01/30 | 16,580.0 | 16,860.0 | 16,500.0 | 16,740.0 | 16,740.0 | 122,000 |
| 2023/01/27 | 16,890.0 | 16,950.0 | 16,740.0 | 16,790.0 | 16,790.0 | 87,100 |
| 2023/01/26 | 16,900.0 | 16,960.0 | 16,830.0 | 16,850.0 | 16,850.0 | 101,000 |
| 2023/01/25 | 16,630.0 | 16,870.0 | 16,600.0 | 16,850.0 | 16,850.0 | 70,600 |
| 2023/01/24 | 16,790.0 | 16,800.0 | 16,560.0 | 16,650.0 | 16,650.0 | 74,300 |
| 2023/01/23 | 16,450.0 | 16,470.0 | 16,300.0 | 16,390.0 | 16,390.0 | 95,200 |
| 2023/01/20 | 16,430.0 | 16,430.0 | 16,200.0 | 16,240.0 | 16,240.0 | 77,700 |
| 2023/01/19 | 16,420.0 | 16,560.0 | 16,350.0 | 16,410.0 | 16,410.0 | 75,600 |
| 2023/01/18 | 16,440.0 | 16,770.0 | 16,440.0 | 16,640.0 | 16,640.0 | 94,500 |
| 2023/01/17 | 16,140.0 | 16,440.0 | 16,140.0 | 16,340.0 | 16,340.0 | 77,000 |
| 2023/01/16 | 16,080.0 | 16,150.0 | 15,980.0 | 16,020.0 | 16,020.0 | 54,900 |
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。
