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) |
|---|---|---|---|---|---|---|
| 2016/10/28 | 13,860.0 | 13,860.0 | 13,710.0 | 13,820.0 | 13,161.8 | 104,900 |
| 2016/10/27 | 13,640.0 | 13,660.0 | 13,480.0 | 13,650.0 | 12,999.9 | 63,300 |
| 2016/10/26 | 13,520.0 | 13,590.0 | 13,460.0 | 13,590.0 | 12,942.8 | 74,600 |
| 2016/10/25 | 13,590.0 | 13,630.0 | 13,470.0 | 13,600.0 | 12,952.3 | 81,300 |
| 2016/10/24 | 13,500.0 | 13,620.0 | 13,440.0 | 13,580.0 | 12,933.3 | 87,000 |
| 2016/10/21 | 13,620.0 | 13,650.0 | 13,470.0 | 13,500.0 | 12,857.1 | 122,500 |
| 2016/10/20 | 13,790.0 | 13,810.0 | 13,420.0 | 13,480.0 | 12,838.0 | 199,100 |
| 2016/10/19 | 13,810.0 | 13,830.0 | 13,640.0 | 13,720.0 | 13,066.6 | 92,300 |
| 2016/10/18 | 13,600.0 | 13,800.0 | 13,560.0 | 13,670.0 | 13,019.0 | 73,600 |
| 2016/10/17 | 13,400.0 | 13,610.0 | 13,380.0 | 13,580.0 | 12,933.3 | 88,800 |
| 2016/10/14 | 13,500.0 | 13,550.0 | 13,360.0 | 13,480.0 | 12,838.0 | 53,700 |
| 2016/10/13 | 13,490.0 | 13,580.0 | 13,310.0 | 13,450.0 | 12,809.5 | 69,400 |
| 2016/10/12 | 13,410.0 | 13,580.0 | 13,340.0 | 13,440.0 | 12,799.9 | 119,100 |
| 2016/10/11 | 13,800.0 | 13,940.0 | 13,710.0 | 13,730.0 | 13,076.1 | 80,200 |
| 2016/10/07 | 13,570.0 | 13,840.0 | 13,570.0 | 13,790.0 | 13,133.3 | 55,800 |
| 2016/10/06 | 13,640.0 | 13,990.0 | 13,600.0 | 13,610.0 | 12,961.8 | 48,700 |
| 2016/10/05 | 13,500.0 | 13,730.0 | 13,480.0 | 13,670.0 | 13,019.0 | 52,500 |
| 2016/10/04 | 13,200.0 | 13,610.0 | 13,160.0 | 13,500.0 | 12,857.1 | 116,400 |
| 2016/10/03 | 13,250.0 | 13,400.0 | 13,100.0 | 13,120.0 | 12,495.2 | 47,300 |
| 2016/09/30 | 13,150.0 | 13,270.0 | 13,020.0 | 13,200.0 | 12,571.4 | 68,200 |
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。
