18,283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) |
|---|---|---|---|---|---|---|
| 2024/01/23 | 18,250.0 | 18,315.0 | 18,065.0 | 18,135.0 | 18,135.0 | 146,600 |
| 2024/01/22 | 18,165.0 | 18,340.0 | 18,150.0 | 18,255.0 | 18,255.0 | 168,900 |
| 2024/01/19 | 18,100.0 | 18,265.0 | 18,015.0 | 18,195.0 | 18,195.0 | 162,400 |
| 2024/01/18 | 17,940.0 | 18,120.0 | 17,860.0 | 17,930.0 | 17,930.0 | 228,300 |
| 2024/01/17 | 18,250.0 | 18,350.0 | 17,860.0 | 17,860.0 | 17,860.0 | 222,400 |
| 2024/01/16 | 18,180.0 | 18,335.0 | 18,050.0 | 18,290.0 | 18,290.0 | 217,000 |
| 2024/01/15 | 18,060.0 | 18,255.0 | 17,870.0 | 18,180.0 | 18,180.0 | 188,800 |
| 2024/01/12 | 18,015.0 | 18,250.0 | 17,895.0 | 18,060.0 | 18,060.0 | 351,800 |
| 2024/01/11 | 17,575.0 | 17,715.0 | 17,335.0 | 17,695.0 | 17,695.0 | 283,600 |
| 2024/01/10 | 16,535.0 | 17,390.0 | 16,480.0 | 17,390.0 | 17,390.0 | 274,900 |
| 2024/01/09 | 16,370.0 | 16,680.0 | 16,370.0 | 16,535.0 | 16,535.0 | 194,700 |
| 2024/01/05 | 16,130.0 | 16,150.0 | 16,005.0 | 16,035.0 | 16,035.0 | 135,700 |
| 2024/01/04 | 15,950.0 | 16,080.0 | 15,660.0 | 16,050.0 | 16,050.0 | 184,900 |
| 2023/12/29 | 16,130.0 | 16,150.0 | 15,855.0 | 15,965.0 | 15,965.0 | 131,500 |
| 2023/12/28 | 16,135.0 | 16,180.0 | 16,060.0 | 16,090.0 | 16,090.0 | 100,500 |
| 2023/12/27 | 16,200.0 | 16,330.0 | 16,180.0 | 16,280.0 | 16,280.0 | 86,500 |
| 2023/12/26 | 15,980.0 | 16,105.0 | 15,935.0 | 16,090.0 | 16,090.0 | 80,300 |
| 2023/12/25 | 16,290.0 | 16,290.0 | 15,935.0 | 15,980.0 | 15,980.0 | 58,700 |
| 2023/12/22 | 16,075.0 | 16,180.0 | 16,060.0 | 16,105.0 | 16,105.0 | 137,800 |
| 2023/12/21 | 16,125.0 | 16,175.0 | 15,990.0 | 16,075.0 | 16,075.0 | 123,100 |
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。
