17,981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) |
|---|---|---|---|---|---|---|
| 2017/06/23 | 16,290.0 | 16,370.0 | 16,180.0 | 16,200.0 | 15,428.5 | 69,800 |
| 2017/06/22 | 16,190.0 | 16,410.0 | 16,160.0 | 16,300.0 | 15,523.7 | 61,700 |
| 2017/06/21 | 16,080.0 | 16,250.0 | 16,050.0 | 16,170.0 | 15,399.9 | 73,100 |
| 2017/06/20 | 16,050.0 | 16,300.0 | 16,050.0 | 16,100.0 | 15,333.3 | 83,900 |
| 2017/06/19 | 15,600.0 | 15,940.0 | 15,560.0 | 15,930.0 | 15,171.4 | 72,300 |
| 2017/06/16 | 15,570.0 | 15,700.0 | 15,440.0 | 15,550.0 | 14,809.5 | 136,500 |
| 2017/06/15 | 15,600.0 | 15,600.0 | 15,360.0 | 15,500.0 | 14,761.8 | 93,500 |
| 2017/06/14 | 15,450.0 | 15,800.0 | 15,450.0 | 15,690.0 | 14,942.8 | 127,200 |
| 2017/06/13 | 15,500.0 | 15,510.0 | 15,350.0 | 15,410.0 | 14,676.1 | 82,500 |
| 2017/06/12 | 15,490.0 | 15,570.0 | 15,380.0 | 15,500.0 | 14,761.8 | 84,700 |
| 2017/06/09 | 15,500.0 | 15,540.0 | 15,330.0 | 15,470.0 | 14,733.3 | 118,000 |
| 2017/06/08 | 15,680.0 | 15,710.0 | 15,480.0 | 15,510.0 | 14,771.4 | 66,700 |
| 2017/06/07 | 15,470.0 | 15,850.0 | 15,460.0 | 15,690.0 | 14,942.8 | 116,400 |
| 2017/06/06 | 15,300.0 | 15,670.0 | 15,300.0 | 15,490.0 | 14,752.3 | 187,000 |
| 2017/06/05 | 15,290.0 | 15,360.0 | 15,250.0 | 15,280.0 | 14,552.3 | 47,900 |
| 2017/06/02 | 15,100.0 | 15,400.0 | 15,100.0 | 15,370.0 | 14,638.0 | 72,800 |
| 2017/06/01 | 14,790.0 | 15,170.0 | 14,790.0 | 15,080.0 | 14,361.8 | 90,300 |
| 2017/05/31 | 14,740.0 | 14,860.0 | 14,740.0 | 14,780.0 | 14,076.1 | 63,500 |
| 2017/05/30 | 14,770.0 | 14,840.0 | 14,640.0 | 14,800.0 | 14,095.2 | 34,600 |
| 2017/05/29 | 14,750.0 | 14,890.0 | 14,670.0 | 14,760.0 | 14,057.1 | 51,700 |
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。
