18,277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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 17,975.0 | 18,085.0 | 17,870.0 | 17,990.0 | 17,990.0 | 152,700 |
| 2023/07/28 | 17,715.0 | 17,975.0 | 17,525.0 | 17,890.0 | 17,890.0 | 144,500 |
| 2023/07/27 | 18,035.0 | 18,120.0 | 17,870.0 | 18,110.0 | 18,110.0 | 102,100 |
| 2023/07/26 | 18,285.0 | 18,310.0 | 18,070.0 | 18,110.0 | 18,110.0 | 120,600 |
| 2023/07/25 | 18,365.0 | 18,425.0 | 18,185.0 | 18,300.0 | 18,300.0 | 78,000 |
| 2023/07/24 | 18,340.0 | 18,380.0 | 18,235.0 | 18,355.0 | 18,355.0 | 64,000 |
| 2023/07/21 | 18,090.0 | 18,265.0 | 18,020.0 | 18,235.0 | 18,235.0 | 62,400 |
| 2023/07/20 | 18,610.0 | 18,655.0 | 18,135.0 | 18,275.0 | 18,275.0 | 80,000 |
| 2023/07/19 | 18,690.0 | 18,725.0 | 18,545.0 | 18,695.0 | 18,695.0 | 101,300 |
| 2023/07/18 | 18,280.0 | 18,520.0 | 18,270.0 | 18,455.0 | 18,455.0 | 66,700 |
| 2023/07/14 | 18,315.0 | 18,470.0 | 18,285.0 | 18,395.0 | 18,395.0 | 80,500 |
| 2023/07/13 | 18,185.0 | 18,450.0 | 18,075.0 | 18,365.0 | 18,365.0 | 75,400 |
| 2023/07/12 | 18,425.0 | 18,425.0 | 17,990.0 | 18,060.0 | 18,060.0 | 140,700 |
| 2023/07/11 | 18,500.0 | 18,505.0 | 18,240.0 | 18,340.0 | 18,340.0 | 69,100 |
| 2023/07/10 | 18,385.0 | 18,525.0 | 18,225.0 | 18,295.0 | 18,295.0 | 136,900 |
| 2023/07/07 | 18,600.0 | 18,655.0 | 18,325.0 | 18,380.0 | 18,380.0 | 147,300 |
| 2023/07/06 | 18,205.0 | 18,630.0 | 18,150.0 | 18,555.0 | 18,555.0 | 178,800 |
| 2023/07/05 | 18,710.0 | 18,710.0 | 18,345.0 | 18,385.0 | 18,385.0 | 157,900 |
| 2023/07/04 | 18,295.0 | 18,815.0 | 18,235.0 | 18,565.0 | 18,565.0 | 246,600 |
| 2023/07/03 | 19,285.0 | 19,430.0 | 19,105.0 | 19,255.0 | 19,255.0 | 70,500 |
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。
