18,647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) |
|---|---|---|---|---|---|---|
| 2022/04/05 | 18,050.0 | 18,090.0 | 17,620.0 | 17,660.0 | 17,660.0 | 64,600 |
| 2022/04/04 | 17,770.0 | 17,940.0 | 17,710.0 | 17,900.0 | 17,900.0 | 51,100 |
| 2022/04/01 | 17,730.0 | 17,980.0 | 17,520.0 | 17,770.0 | 17,770.0 | 49,000 |
| 2022/03/31 | 17,610.0 | 17,980.0 | 17,610.0 | 17,860.0 | 17,860.0 | 89,000 |
| 2022/03/30 | 18,430.0 | 18,430.0 | 17,730.0 | 17,910.0 | 17,910.0 | 79,700 |
| 2022/03/29 | 18,230.0 | 18,320.0 | 18,020.0 | 18,240.0 | 18,240.0 | 67,500 |
| 2022/03/28 | 18,340.0 | 18,340.0 | 18,040.0 | 18,110.0 | 18,110.0 | 45,200 |
| 2022/03/25 | 18,500.0 | 18,500.0 | 18,190.0 | 18,340.0 | 18,340.0 | 72,600 |
| 2022/03/24 | 18,000.0 | 18,100.0 | 17,690.0 | 18,100.0 | 18,100.0 | 54,500 |
| 2022/03/23 | 17,660.0 | 18,160.0 | 17,600.0 | 18,140.0 | 18,140.0 | 80,100 |
| 2022/03/22 | 17,220.0 | 17,530.0 | 17,070.0 | 17,400.0 | 17,400.0 | 88,400 |
| 2022/03/18 | 17,450.0 | 17,460.0 | 17,080.0 | 17,270.0 | 17,270.0 | 228,600 |
| 2022/03/17 | 17,470.0 | 17,680.0 | 17,320.0 | 17,420.0 | 17,420.0 | 113,900 |
| 2022/03/16 | 17,000.0 | 17,180.0 | 16,950.0 | 17,070.0 | 17,070.0 | 103,300 |
| 2022/03/15 | 16,330.0 | 16,810.0 | 16,330.0 | 16,600.0 | 16,600.0 | 82,700 |
| 2022/03/14 | 16,540.0 | 16,720.0 | 16,430.0 | 16,450.0 | 16,450.0 | 71,900 |
| 2022/03/11 | 16,860.0 | 16,960.0 | 16,430.0 | 16,540.0 | 16,540.0 | 73,500 |
| 2022/03/10 | 17,400.0 | 17,440.0 | 17,030.0 | 17,220.0 | 17,220.0 | 79,400 |
| 2022/03/09 | 16,760.0 | 17,040.0 | 16,560.0 | 16,720.0 | 16,720.0 | 118,400 |
| 2022/03/08 | 16,420.0 | 17,090.0 | 16,350.0 | 16,550.0 | 16,550.0 | 89,600 |
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。
