18,094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) |
|---|---|---|---|---|---|---|
| 2015/02/13 | 14,240.0 | 14,240.0 | 14,050.0 | 14,180.0 | 12,861.6 | 97,800 |
| 2015/02/12 | 14,380.0 | 14,380.0 | 14,130.0 | 14,240.0 | 12,916.0 | 105,300 |
| 2015/02/10 | 13,850.0 | 14,140.0 | 13,800.0 | 14,070.0 | 12,761.8 | 147,400 |
| 2015/02/09 | 13,870.0 | 13,880.0 | 13,690.0 | 13,740.0 | 12,462.5 | 85,100 |
| 2015/02/06 | 13,750.0 | 13,780.0 | 13,530.0 | 13,640.0 | 12,371.8 | 89,800 |
| 2015/02/05 | 13,640.0 | 13,750.0 | 13,380.0 | 13,510.0 | 12,253.9 | 126,200 |
| 2015/02/04 | 13,100.0 | 13,440.0 | 13,100.0 | 13,390.0 | 12,145.1 | 132,400 |
| 2015/02/03 | 13,360.0 | 13,440.0 | 12,930.0 | 12,990.0 | 11,782.2 | 187,400 |
| 2015/02/02 | 13,490.0 | 13,770.0 | 13,300.0 | 13,350.0 | 12,108.8 | 184,700 |
| 2015/01/30 | 14,340.0 | 14,410.0 | 14,190.0 | 14,220.0 | 12,897.9 | 108,700 |
| 2015/01/29 | 14,010.0 | 14,240.0 | 14,010.0 | 14,170.0 | 12,852.5 | 108,500 |
| 2015/01/28 | 13,980.0 | 14,220.0 | 13,890.0 | 14,160.0 | 12,843.5 | 93,700 |
| 2015/01/27 | 14,060.0 | 14,150.0 | 14,040.0 | 14,140.0 | 12,825.3 | 46,900 |
| 2015/01/26 | 13,570.0 | 13,920.0 | 13,550.0 | 13,900.0 | 12,607.6 | 54,700 |
| 2015/01/23 | 13,990.0 | 14,030.0 | 13,820.0 | 13,860.0 | 12,571.4 | 56,400 |
| 2015/01/22 | 13,830.0 | 13,900.0 | 13,680.0 | 13,800.0 | 12,516.9 | 102,300 |
| 2015/01/21 | 13,800.0 | 13,980.0 | 13,700.0 | 13,940.0 | 12,643.9 | 105,300 |
| 2015/01/20 | 13,690.0 | 14,100.0 | 13,620.0 | 13,910.0 | 12,616.7 | 129,300 |
| 2015/01/19 | 13,660.0 | 13,740.0 | 13,460.0 | 13,690.0 | 12,417.2 | 82,300 |
| 2015/01/16 | 13,400.0 | 13,510.0 | 13,260.0 | 13,470.0 | 12,217.6 | 74,400 |
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。
