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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 17,000.0 | 17,310.0 | 17,000.0 | 17,160.0 | 17,160.0 | 71,100 |
| 2021/08/20 | 16,830.0 | 17,080.0 | 16,720.0 | 16,930.0 | 16,930.0 | 102,600 |
| 2021/08/19 | 16,800.0 | 17,140.0 | 16,790.0 | 16,880.0 | 16,880.0 | 96,800 |
| 2021/08/18 | 16,850.0 | 16,920.0 | 16,700.0 | 16,760.0 | 16,760.0 | 64,300 |
| 2021/08/17 | 16,790.0 | 16,950.0 | 16,670.0 | 16,790.0 | 16,790.0 | 67,000 |
| 2021/08/16 | 17,070.0 | 17,140.0 | 16,720.0 | 16,760.0 | 16,760.0 | 61,700 |
| 2021/08/13 | 17,180.0 | 17,340.0 | 17,090.0 | 17,270.0 | 17,270.0 | 44,400 |
| 2021/08/12 | 17,470.0 | 17,520.0 | 17,190.0 | 17,220.0 | 17,220.0 | 50,400 |
| 2021/08/11 | 17,300.0 | 17,470.0 | 17,220.0 | 17,350.0 | 17,350.0 | 69,100 |
| 2021/08/10 | 17,160.0 | 17,300.0 | 16,970.0 | 17,170.0 | 17,170.0 | 75,200 |
| 2021/08/06 | 17,290.0 | 17,310.0 | 17,010.0 | 17,060.0 | 17,060.0 | 55,600 |
| 2021/08/05 | 17,150.0 | 17,370.0 | 17,110.0 | 17,290.0 | 17,290.0 | 54,700 |
| 2021/08/04 | 17,230.0 | 17,280.0 | 16,980.0 | 17,180.0 | 17,180.0 | 77,300 |
| 2021/08/03 | 17,060.0 | 17,370.0 | 17,050.0 | 17,350.0 | 17,350.0 | 90,900 |
| 2021/08/02 | 17,550.0 | 17,550.0 | 16,690.0 | 17,160.0 | 17,160.0 | 173,200 |
| 2021/07/30 | 16,660.0 | 16,800.0 | 16,330.0 | 16,350.0 | 16,350.0 | 109,100 |
| 2021/07/29 | 16,530.0 | 16,670.0 | 16,340.0 | 16,660.0 | 16,660.0 | 59,200 |
| 2021/07/28 | 16,620.0 | 16,710.0 | 16,480.0 | 16,530.0 | 16,530.0 | 83,500 |
| 2021/07/27 | 16,860.0 | 16,890.0 | 16,690.0 | 16,810.0 | 16,810.0 | 54,200 |
| 2021/07/26 | 16,670.0 | 16,780.0 | 16,550.0 | 16,620.0 | 16,620.0 | 77,500 |
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。
