18,021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) |
|---|---|---|---|---|---|---|
| 2017/11/17 | 17,200.0 | 17,370.0 | 17,150.0 | 17,170.0 | 16,352.3 | 88,200 |
| 2017/11/16 | 16,820.0 | 17,190.0 | 16,700.0 | 17,130.0 | 16,314.2 | 71,500 |
| 2017/11/15 | 17,030.0 | 17,100.0 | 16,800.0 | 16,830.0 | 16,028.5 | 95,600 |
| 2017/11/14 | 17,110.0 | 17,270.0 | 17,020.0 | 17,190.0 | 16,371.4 | 71,600 |
| 2017/11/13 | 17,060.0 | 17,160.0 | 17,010.0 | 17,080.0 | 16,266.6 | 52,100 |
| 2017/11/10 | 17,050.0 | 17,270.0 | 17,040.0 | 17,160.0 | 16,342.8 | 75,000 |
| 2017/11/09 | 17,470.0 | 17,650.0 | 17,110.0 | 17,290.0 | 16,466.6 | 129,200 |
| 2017/11/08 | 17,210.0 | 17,440.0 | 17,170.0 | 17,430.0 | 16,599.9 | 87,500 |
| 2017/11/07 | 16,950.0 | 17,240.0 | 16,890.0 | 17,210.0 | 16,390.4 | 112,900 |
| 2017/11/06 | 17,080.0 | 17,100.0 | 16,950.0 | 16,950.0 | 16,142.8 | 99,100 |
| 2017/11/02 | 17,090.0 | 17,090.0 | 16,700.0 | 16,800.0 | 15,999.9 | 112,600 |
| 2017/11/01 | 17,390.0 | 17,390.0 | 16,930.0 | 17,050.0 | 16,238.0 | 175,700 |
| 2017/10/31 | 17,000.0 | 17,220.0 | 16,840.0 | 16,990.0 | 16,180.9 | 157,700 |
| 2017/10/30 | 16,810.0 | 16,820.0 | 16,650.0 | 16,700.0 | 15,904.7 | 108,500 |
| 2017/10/27 | 16,800.0 | 16,800.0 | 16,620.0 | 16,710.0 | 15,914.2 | 76,000 |
| 2017/10/26 | 16,700.0 | 16,760.0 | 16,580.0 | 16,660.0 | 15,866.6 | 66,800 |
| 2017/10/25 | 16,810.0 | 16,860.0 | 16,600.0 | 16,650.0 | 15,857.1 | 52,400 |
| 2017/10/24 | 16,520.0 | 16,720.0 | 16,470.0 | 16,720.0 | 15,923.7 | 70,900 |
| 2017/10/23 | 16,370.0 | 16,460.0 | 16,250.0 | 16,420.0 | 15,638.0 | 70,700 |
| 2017/10/20 | 16,260.0 | 16,260.0 | 16,130.0 | 16,190.0 | 15,419.0 | 60,000 |
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。
