17,979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) |
|---|---|---|---|---|---|---|
| 2016/06/03 | 13,520.0 | 13,540.0 | 13,180.0 | 13,280.0 | 12,647.6 | 82,400 |
| 2016/06/02 | 13,500.0 | 13,630.0 | 13,350.0 | 13,520.0 | 12,876.1 | 154,400 |
| 2016/06/01 | 13,680.0 | 13,740.0 | 13,470.0 | 13,550.0 | 12,904.7 | 92,800 |
| 2016/05/31 | 13,690.0 | 13,890.0 | 13,480.0 | 13,760.0 | 13,104.7 | 212,700 |
| 2016/05/30 | 13,470.0 | 13,490.0 | 13,340.0 | 13,490.0 | 12,847.6 | 54,400 |
| 2016/05/27 | 13,290.0 | 13,310.0 | 13,130.0 | 13,310.0 | 12,676.1 | 55,300 |
| 2016/05/26 | 13,350.0 | 13,390.0 | 13,090.0 | 13,100.0 | 12,476.1 | 48,600 |
| 2016/05/25 | 13,320.0 | 13,320.0 | 13,170.0 | 13,280.0 | 12,647.6 | 38,900 |
| 2016/05/24 | 13,020.0 | 13,140.0 | 12,970.0 | 13,040.0 | 12,419.0 | 62,600 |
| 2016/05/23 | 13,030.0 | 13,090.0 | 12,820.0 | 13,040.0 | 12,419.0 | 101,700 |
| 2016/05/20 | 13,020.0 | 13,210.0 | 12,970.0 | 13,180.0 | 12,552.3 | 63,600 |
| 2016/05/19 | 13,180.0 | 13,250.0 | 13,010.0 | 13,020.0 | 12,399.9 | 47,800 |
| 2016/05/18 | 12,960.0 | 13,110.0 | 12,910.0 | 13,000.0 | 12,380.9 | 73,900 |
| 2016/05/17 | 12,760.0 | 12,970.0 | 12,750.0 | 12,960.0 | 12,342.8 | 100,900 |
| 2016/05/16 | 12,790.0 | 13,130.0 | 12,790.0 | 12,940.0 | 12,323.7 | 61,900 |
| 2016/05/13 | 13,020.0 | 13,170.0 | 12,890.0 | 12,910.0 | 12,295.2 | 119,200 |
| 2016/05/12 | 12,810.0 | 12,980.0 | 12,670.0 | 12,970.0 | 12,352.3 | 76,400 |
| 2016/05/11 | 13,030.0 | 13,060.0 | 12,770.0 | 12,800.0 | 12,190.4 | 97,100 |
| 2016/05/10 | 12,460.0 | 12,790.0 | 12,400.0 | 12,750.0 | 12,142.8 | 116,300 |
| 2016/05/09 | 12,800.0 | 12,840.0 | 12,510.0 | 12,530.0 | 11,933.3 | 95,300 |
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。
