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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 17,740.0 | 18,030.0 | 17,510.0 | 17,930.0 | 17,930.0 | 212,300 |
| 2022/06/16 | 17,930.0 | 18,370.0 | 17,880.0 | 18,140.0 | 18,140.0 | 138,400 |
| 2022/06/15 | 17,690.0 | 17,820.0 | 17,480.0 | 17,650.0 | 17,650.0 | 124,600 |
| 2022/06/14 | 17,200.0 | 17,740.0 | 17,200.0 | 17,660.0 | 17,660.0 | 106,200 |
| 2022/06/13 | 17,310.0 | 17,670.0 | 17,290.0 | 17,600.0 | 17,600.0 | 94,300 |
| 2022/06/10 | 17,970.0 | 18,110.0 | 17,630.0 | 17,720.0 | 17,720.0 | 86,700 |
| 2022/06/09 | 18,320.0 | 18,430.0 | 18,170.0 | 18,200.0 | 18,200.0 | 75,900 |
| 2022/06/08 | 18,320.0 | 18,570.0 | 18,320.0 | 18,440.0 | 18,440.0 | 75,400 |
| 2022/06/07 | 18,200.0 | 18,450.0 | 18,050.0 | 18,320.0 | 18,320.0 | 91,300 |
| 2022/06/06 | 17,960.0 | 18,050.0 | 17,770.0 | 17,990.0 | 17,990.0 | 85,800 |
| 2022/06/03 | 18,340.0 | 18,450.0 | 18,210.0 | 18,240.0 | 18,240.0 | 86,100 |
| 2022/06/02 | 18,390.0 | 18,510.0 | 18,250.0 | 18,300.0 | 18,300.0 | 105,300 |
| 2022/06/01 | 18,030.0 | 18,450.0 | 17,940.0 | 18,400.0 | 18,400.0 | 98,300 |
| 2022/05/31 | 17,740.0 | 17,930.0 | 17,600.0 | 17,920.0 | 17,920.0 | 414,200 |
| 2022/05/30 | 17,290.0 | 17,890.0 | 17,260.0 | 17,760.0 | 17,760.0 | 134,400 |
| 2022/05/27 | 17,370.0 | 17,400.0 | 16,980.0 | 17,100.0 | 17,100.0 | 111,000 |
| 2022/05/26 | 16,960.0 | 17,070.0 | 16,880.0 | 16,960.0 | 16,960.0 | 91,500 |
| 2022/05/25 | 17,020.0 | 17,130.0 | 16,790.0 | 16,990.0 | 16,990.0 | 109,200 |
| 2022/05/24 | 17,140.0 | 17,160.0 | 16,920.0 | 16,960.0 | 16,960.0 | 90,500 |
| 2022/05/23 | 17,110.0 | 17,210.0 | 17,020.0 | 17,100.0 | 17,100.0 | 77,100 |
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。
