18,089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) |
|---|---|---|---|---|---|---|
| 2015/06/11 | 17,860.0 | 18,020.0 | 17,860.0 | 17,980.0 | 17,123.7 | 61,500 |
| 2015/06/10 | 17,940.0 | 18,000.0 | 17,740.0 | 17,750.0 | 16,904.7 | 99,000 |
| 2015/06/09 | 18,250.0 | 18,260.0 | 17,800.0 | 17,810.0 | 16,961.8 | 166,900 |
| 2015/06/08 | 18,720.0 | 18,730.0 | 18,470.0 | 18,520.0 | 17,638.0 | 103,600 |
| 2015/06/05 | 18,700.0 | 18,870.0 | 18,610.0 | 18,720.0 | 17,828.5 | 102,800 |
| 2015/06/04 | 18,850.0 | 18,880.0 | 18,590.0 | 18,720.0 | 17,828.5 | 102,700 |
| 2015/06/03 | 18,770.0 | 18,990.0 | 18,700.0 | 18,850.0 | 17,952.3 | 155,300 |
| 2015/06/02 | 18,480.0 | 18,940.0 | 18,310.0 | 18,810.0 | 17,914.2 | 224,300 |
| 2015/06/01 | 17,680.0 | 18,070.0 | 17,650.0 | 17,940.0 | 17,085.6 | 76,800 |
| 2015/05/29 | 17,940.0 | 18,110.0 | 17,730.0 | 17,740.0 | 16,895.2 | 195,700 |
| 2015/05/28 | 17,710.0 | 18,270.0 | 17,690.0 | 18,020.0 | 17,161.8 | 129,100 |
| 2015/05/27 | 17,460.0 | 17,580.0 | 17,320.0 | 17,560.0 | 16,723.7 | 85,200 |
| 2015/05/26 | 17,250.0 | 17,550.0 | 17,250.0 | 17,470.0 | 16,638.0 | 65,000 |
| 2015/05/25 | 17,200.0 | 17,300.0 | 17,100.0 | 17,290.0 | 16,466.6 | 95,000 |
| 2015/05/22 | 17,640.0 | 17,640.0 | 17,150.0 | 17,240.0 | 16,419.0 | 131,900 |
| 2015/05/21 | 17,700.0 | 17,910.0 | 17,610.0 | 17,680.0 | 16,838.0 | 72,200 |
| 2015/05/20 | 17,600.0 | 17,670.0 | 17,460.0 | 17,540.0 | 16,704.7 | 86,400 |
| 2015/05/19 | 17,590.0 | 17,590.0 | 17,390.0 | 17,490.0 | 16,657.1 | 66,000 |
| 2015/05/18 | 17,350.0 | 17,550.0 | 17,250.0 | 17,500.0 | 16,666.6 | 49,500 |
| 2015/05/15 | 17,230.0 | 17,360.0 | 17,070.0 | 17,220.0 | 16,399.9 | 55,100 |
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。
