18,282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) |
|---|---|---|---|---|---|---|
| 2024/09/13 | 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 |
| 2024/09/11 | 18,385.0 | 18,460.0 | 18,070.0 | 18,185.0 | 18,185.0 | 96,900 |
| 2024/09/10 | 18,690.0 | 18,745.0 | 18,255.0 | 18,385.0 | 18,385.0 | 142,600 |
| 2024/09/09 | 18,240.0 | 18,710.0 | 18,200.0 | 18,710.0 | 18,710.0 | 74,600 |
| 2024/09/06 | 18,670.0 | 18,670.0 | 18,240.0 | 18,420.0 | 18,420.0 | 79,900 |
| 2024/09/05 | 18,700.0 | 18,720.0 | 18,410.0 | 18,490.0 | 18,490.0 | 62,200 |
| 2024/09/04 | 18,990.0 | 19,215.0 | 18,650.0 | 18,845.0 | 18,845.0 | 100,500 |
| 2024/09/03 | 19,205.0 | 19,400.0 | 19,080.0 | 19,365.0 | 19,365.0 | 67,600 |
| 2024/09/02 | 19,145.0 | 19,200.0 | 18,905.0 | 19,200.0 | 19,200.0 | 57,600 |
| 2024/08/30 | 19,145.0 | 19,220.0 | 18,980.0 | 19,140.0 | 19,140.0 | 104,700 |
| 2024/08/29 | 18,925.0 | 19,160.0 | 18,865.0 | 19,125.0 | 19,125.0 | 71,100 |
| 2024/08/28 | 19,040.0 | 19,165.0 | 18,920.0 | 19,125.0 | 19,125.0 | 74,100 |
| 2024/08/27 | 18,910.0 | 19,125.0 | 18,755.0 | 19,035.0 | 19,035.0 | 86,000 |
| 2024/08/26 | 18,705.0 | 18,825.0 | 18,485.0 | 18,815.0 | 18,815.0 | 76,900 |
| 2024/08/23 | 18,780.0 | 18,895.0 | 18,625.0 | 18,880.0 | 18,880.0 | 66,600 |
| 2024/08/22 | 18,915.0 | 19,005.0 | 18,500.0 | 18,700.0 | 18,700.0 | 122,100 |
| 2024/08/21 | 17,955.0 | 18,795.0 | 17,955.0 | 18,720.0 | 18,720.0 | 188,500 |
| 2024/08/20 | 17,785.0 | 18,345.0 | 17,780.0 | 18,120.0 | 18,120.0 | 132,600 |
| 2024/08/19 | 17,660.0 | 17,775.0 | 17,370.0 | 17,610.0 | 17,610.0 | 102,500 |
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。
