18,295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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 18,610.0 | 18,865.0 | 18,560.0 | 18,740.0 | 18,740.0 | 127,800 |
| 2024/10/10 | 18,940.0 | 19,000.0 | 18,720.0 | 18,895.0 | 18,895.0 | 134,200 |
| 2024/10/09 | 18,845.0 | 19,045.0 | 18,750.0 | 18,875.0 | 18,875.0 | 84,400 |
| 2024/10/08 | 18,800.0 | 19,025.0 | 18,715.0 | 18,845.0 | 18,845.0 | 136,300 |
| 2024/10/07 | 19,320.0 | 19,595.0 | 19,100.0 | 19,540.0 | 19,540.0 | 159,700 |
| 2024/10/04 | 18,800.0 | 19,105.0 | 18,800.0 | 18,975.0 | 18,975.0 | 79,900 |
| 2024/10/03 | 18,690.0 | 18,745.0 | 18,385.0 | 18,740.0 | 18,740.0 | 116,200 |
| 2024/10/02 | 18,050.0 | 18,290.0 | 17,985.0 | 18,125.0 | 18,125.0 | 191,400 |
| 2024/10/01 | 18,315.0 | 18,435.0 | 18,095.0 | 18,380.0 | 18,380.0 | 110,300 |
| 2024/09/30 | 18,355.0 | 18,690.0 | 18,175.0 | 18,210.0 | 18,210.0 | 109,300 |
| 2024/09/27 | 19,005.0 | 19,180.0 | 18,815.0 | 19,125.0 | 19,125.0 | 122,300 |
| 2024/09/26 | 18,700.0 | 18,945.0 | 18,570.0 | 18,935.0 | 18,935.0 | 98,900 |
| 2024/09/25 | 18,590.0 | 18,645.0 | 18,300.0 | 18,430.0 | 18,430.0 | 84,300 |
| 2024/09/24 | 18,425.0 | 18,780.0 | 18,415.0 | 18,640.0 | 18,640.0 | 113,700 |
| 2024/09/20 | 18,300.0 | 18,360.0 | 18,030.0 | 18,145.0 | 18,145.0 | 155,500 |
| 2024/09/19 | 18,370.0 | 18,585.0 | 17,935.0 | 17,970.0 | 17,970.0 | 79,400 |
| 2024/09/18 | 18,020.0 | 18,065.0 | 17,785.0 | 18,030.0 | 18,030.0 | 125,400 |
| 2024/09/17 | 18,255.0 | 18,300.0 | 17,740.0 | 18,015.0 | 18,015.0 | 138,600 |
| 2024/09/13 | 18,500.0 | 18,630.0 | 18,210.0 | 18,260.0 | 18,260.0 | 96,500 |
| 2024/09/12 | 18,585.0 | 18,865.0 | 18,500.0 | 18,740.0 | 18,740.0 | 107,800 |
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。
