18,273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) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 18,085.0 | 18,120.0 | 17,765.0 | 17,765.0 | 17,765.0 | 127,400 |
| 2023/09/25 | 17,780.0 | 18,085.0 | 17,735.0 | 18,085.0 | 18,085.0 | 102,600 |
| 2023/09/22 | 17,565.0 | 17,960.0 | 17,565.0 | 17,790.0 | 17,790.0 | 165,100 |
| 2023/09/21 | 17,800.0 | 17,815.0 | 17,580.0 | 17,740.0 | 17,740.0 | 142,300 |
| 2023/09/20 | 17,545.0 | 17,880.0 | 17,490.0 | 17,805.0 | 17,805.0 | 164,800 |
| 2023/09/19 | 17,660.0 | 17,805.0 | 17,445.0 | 17,540.0 | 17,540.0 | 137,300 |
| 2023/09/15 | 17,600.0 | 17,805.0 | 17,515.0 | 17,715.0 | 17,715.0 | 204,900 |
| 2023/09/14 | 17,305.0 | 17,470.0 | 17,295.0 | 17,380.0 | 17,380.0 | 113,000 |
| 2023/09/13 | 17,250.0 | 17,325.0 | 17,180.0 | 17,300.0 | 17,300.0 | 85,300 |
| 2023/09/12 | 17,090.0 | 17,350.0 | 17,090.0 | 17,310.0 | 17,310.0 | 88,900 |
| 2023/09/11 | 17,265.0 | 17,270.0 | 17,005.0 | 17,075.0 | 17,075.0 | 77,400 |
| 2023/09/08 | 17,650.0 | 17,650.0 | 17,265.0 | 17,290.0 | 17,290.0 | 152,300 |
| 2023/09/07 | 17,735.0 | 17,785.0 | 17,560.0 | 17,590.0 | 17,590.0 | 103,500 |
| 2023/09/06 | 17,850.0 | 17,965.0 | 17,815.0 | 17,850.0 | 17,850.0 | 78,000 |
| 2023/09/05 | 17,720.0 | 17,775.0 | 17,550.0 | 17,735.0 | 17,735.0 | 101,100 |
| 2023/09/04 | 17,945.0 | 17,945.0 | 17,630.0 | 17,740.0 | 17,740.0 | 101,100 |
| 2023/09/01 | 17,630.0 | 17,700.0 | 17,520.0 | 17,675.0 | 17,675.0 | 128,100 |
| 2023/08/31 | 17,700.0 | 17,775.0 | 17,585.0 | 17,655.0 | 17,655.0 | 267,800 |
| 2023/08/30 | 17,660.0 | 17,890.0 | 17,660.0 | 17,700.0 | 17,700.0 | 335,100 |
| 2023/08/29 | 17,665.0 | 17,755.0 | 17,620.0 | 17,635.0 | 17,635.0 | 86,700 |
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。
