18,139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) |
|---|---|---|---|---|---|---|
| 2014/10/14 | 12,560.0 | 12,660.0 | 12,370.0 | 12,450.0 | 11,292.4 | 222,200 |
| 2014/10/10 | 12,820.0 | 13,010.0 | 12,720.0 | 12,790.0 | 11,600.8 | 218,100 |
| 2014/10/09 | 13,380.0 | 13,510.0 | 13,000.0 | 13,080.0 | 11,863.9 | 190,000 |
| 2014/10/08 | 13,320.0 | 13,480.0 | 13,260.0 | 13,400.0 | 12,154.1 | 178,500 |
| 2014/10/07 | 13,650.0 | 13,780.0 | 13,520.0 | 13,540.0 | 12,281.1 | 110,500 |
| 2014/10/06 | 13,680.0 | 13,720.0 | 13,520.0 | 13,620.0 | 12,353.7 | 112,300 |
| 2014/10/03 | 13,340.0 | 13,580.0 | 13,300.0 | 13,410.0 | 12,163.2 | 187,800 |
| 2014/10/02 | 13,520.0 | 13,640.0 | 13,320.0 | 13,340.0 | 12,099.7 | 152,900 |
| 2014/10/01 | 13,600.0 | 13,600.0 | 13,430.0 | 13,500.0 | 12,244.8 | 86,100 |
| 2014/09/30 | 13,750.0 | 13,770.0 | 13,310.0 | 13,540.0 | 12,281.1 | 98,500 |
| 2014/09/29 | 13,740.0 | 13,770.0 | 13,630.0 | 13,750.0 | 12,471.6 | 66,100 |
| 2014/09/26 | 13,730.0 | 13,730.0 | 13,500.0 | 13,600.0 | 12,335.5 | 98,400 |
| 2014/09/25 | 13,720.0 | 13,860.0 | 13,720.0 | 13,850.0 | 12,562.3 | 84,200 |
| 2014/09/24 | 13,770.0 | 13,860.0 | 13,580.0 | 13,650.0 | 12,380.9 | 131,500 |
| 2014/09/22 | 13,800.0 | 13,900.0 | 13,770.0 | 13,850.0 | 12,562.3 | 78,400 |
| 2014/09/19 | 13,600.0 | 13,880.0 | 13,580.0 | 13,800.0 | 12,516.9 | 142,900 |
| 2014/09/18 | 13,350.0 | 13,660.0 | 13,330.0 | 13,480.0 | 12,226.7 | 85,300 |
| 2014/09/17 | 13,400.0 | 13,470.0 | 13,240.0 | 13,240.0 | 12,009.0 | 87,500 |
| 2014/09/16 | 13,380.0 | 13,460.0 | 13,290.0 | 13,420.0 | 12,172.3 | 113,000 |
| 2014/09/12 | 13,500.0 | 13,590.0 | 13,340.0 | 13,380.0 | 12,136.0 | 132,400 |
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。
