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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 19,670.0 | 19,760.0 | 19,430.0 | 19,670.0 | 19,670.0 | 106,400 |
| 2021/09/17 | 19,900.0 | 20,280.0 | 19,830.0 | 20,160.0 | 20,160.0 | 262,600 |
| 2021/09/16 | 19,900.0 | 19,960.0 | 19,670.0 | 19,820.0 | 19,820.0 | 113,000 |
| 2021/09/15 | 19,640.0 | 19,890.0 | 19,510.0 | 19,790.0 | 19,790.0 | 97,300 |
| 2021/09/14 | 19,560.0 | 19,910.0 | 19,530.0 | 19,870.0 | 19,870.0 | 94,400 |
| 2021/09/13 | 19,330.0 | 19,630.0 | 19,250.0 | 19,560.0 | 19,560.0 | 90,300 |
| 2021/09/10 | 19,150.0 | 19,490.0 | 19,010.0 | 19,440.0 | 19,440.0 | 85,400 |
| 2021/09/09 | 18,890.0 | 19,190.0 | 18,820.0 | 19,150.0 | 19,150.0 | 134,100 |
| 2021/09/08 | 19,180.0 | 19,390.0 | 19,040.0 | 19,230.0 | 19,230.0 | 89,500 |
| 2021/09/07 | 19,460.0 | 19,700.0 | 19,220.0 | 19,290.0 | 19,290.0 | 69,000 |
| 2021/09/06 | 19,150.0 | 19,300.0 | 19,080.0 | 19,260.0 | 19,260.0 | 48,600 |
| 2021/09/03 | 18,610.0 | 19,060.0 | 18,530.0 | 19,010.0 | 19,010.0 | 80,400 |
| 2021/09/02 | 18,330.0 | 18,650.0 | 18,330.0 | 18,650.0 | 18,650.0 | 76,600 |
| 2021/09/01 | 18,350.0 | 18,660.0 | 18,290.0 | 18,610.0 | 18,610.0 | 82,800 |
| 2021/08/31 | 18,160.0 | 18,400.0 | 18,100.0 | 18,330.0 | 18,330.0 | 146,700 |
| 2021/08/30 | 18,580.0 | 18,770.0 | 18,470.0 | 18,560.0 | 18,560.0 | 122,000 |
| 2021/08/27 | 17,930.0 | 18,280.0 | 17,740.0 | 18,180.0 | 18,180.0 | 154,800 |
| 2021/08/26 | 17,560.0 | 17,560.0 | 17,280.0 | 17,360.0 | 17,360.0 | 39,100 |
| 2021/08/25 | 17,450.0 | 17,590.0 | 17,300.0 | 17,590.0 | 17,590.0 | 57,800 |
| 2021/08/24 | 17,160.0 | 17,570.0 | 17,160.0 | 17,440.0 | 17,440.0 | 59,600 |
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。
