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) |
|---|---|---|---|---|---|---|
| 2016/04/04 | 12,170.0 | 12,370.0 | 12,080.0 | 12,230.0 | 11,647.6 | 106,900 |
| 2016/04/01 | 12,320.0 | 12,320.0 | 12,060.0 | 12,100.0 | 11,523.7 | 154,600 |
| 2016/03/31 | 12,630.0 | 12,700.0 | 12,380.0 | 12,410.0 | 11,819.0 | 88,100 |
| 2016/03/30 | 12,600.0 | 12,660.0 | 12,460.0 | 12,470.0 | 11,876.1 | 62,300 |
| 2016/03/29 | 12,830.0 | 12,880.0 | 12,520.0 | 12,660.0 | 12,057.1 | 111,300 |
| 2016/03/28 | 12,800.0 | 12,920.0 | 12,680.0 | 12,920.0 | 12,304.7 | 63,700 |
| 2016/03/25 | 12,320.0 | 12,690.0 | 12,310.0 | 12,670.0 | 12,066.6 | 57,800 |
| 2016/03/24 | 12,500.0 | 12,550.0 | 12,290.0 | 12,460.0 | 11,866.6 | 142,100 |
| 2016/03/23 | 12,860.0 | 12,900.0 | 12,680.0 | 12,700.0 | 12,095.2 | 42,800 |
| 2016/03/22 | 12,670.0 | 12,990.0 | 12,670.0 | 12,890.0 | 12,276.1 | 80,900 |
| 2016/03/18 | 12,720.0 | 12,740.0 | 12,500.0 | 12,540.0 | 11,942.8 | 100,200 |
| 2016/03/17 | 12,920.0 | 13,090.0 | 12,720.0 | 12,820.0 | 12,209.5 | 60,300 |
| 2016/03/16 | 12,840.0 | 12,990.0 | 12,830.0 | 12,900.0 | 12,285.7 | 79,600 |
| 2016/03/15 | 12,980.0 | 13,040.0 | 12,850.0 | 12,930.0 | 12,314.2 | 86,600 |
| 2016/03/14 | 12,900.0 | 13,140.0 | 12,900.0 | 13,080.0 | 12,457.1 | 90,100 |
| 2016/03/11 | 12,650.0 | 12,860.0 | 12,600.0 | 12,760.0 | 12,152.3 | 129,000 |
| 2016/03/10 | 12,730.0 | 12,870.0 | 12,700.0 | 12,800.0 | 12,190.4 | 105,600 |
| 2016/03/09 | 12,540.0 | 12,550.0 | 12,190.0 | 12,480.0 | 11,885.7 | 162,200 |
| 2016/03/08 | 12,630.0 | 12,790.0 | 12,580.0 | 12,720.0 | 12,114.2 | 135,300 |
| 2016/03/07 | 12,870.0 | 12,960.0 | 12,670.0 | 12,720.0 | 12,114.2 | 138,300 |
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。
