18,168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) |
|---|---|---|---|---|---|---|
| 2022/11/18 | 18,340.0 | 18,410.0 | 18,160.0 | 18,180.0 | 18,180.0 | 78,300 |
| 2022/11/17 | 18,140.0 | 18,150.0 | 17,980.0 | 18,150.0 | 18,150.0 | 98,100 |
| 2022/11/16 | 18,190.0 | 18,250.0 | 17,930.0 | 18,060.0 | 18,060.0 | 95,700 |
| 2022/11/15 | 18,150.0 | 18,170.0 | 17,980.0 | 18,150.0 | 18,150.0 | 128,600 |
| 2022/11/14 | 18,300.0 | 18,490.0 | 18,030.0 | 18,080.0 | 18,080.0 | 124,900 |
| 2022/11/11 | 18,670.0 | 18,700.0 | 18,380.0 | 18,440.0 | 18,440.0 | 133,400 |
| 2022/11/10 | 18,250.0 | 18,280.0 | 17,950.0 | 17,990.0 | 17,990.0 | 101,600 |
| 2022/11/09 | 18,290.0 | 18,350.0 | 18,170.0 | 18,330.0 | 18,330.0 | 122,200 |
| 2022/11/08 | 17,980.0 | 18,260.0 | 17,920.0 | 18,140.0 | 18,140.0 | 152,400 |
| 2022/11/07 | 17,900.0 | 18,110.0 | 17,720.0 | 18,060.0 | 18,060.0 | 216,200 |
| 2022/11/04 | 18,390.0 | 18,630.0 | 17,310.0 | 17,630.0 | 17,630.0 | 436,400 |
| 2022/11/02 | 19,410.0 | 19,480.0 | 19,190.0 | 19,350.0 | 19,350.0 | 183,500 |
| 2022/11/01 | 19,280.0 | 19,410.0 | 19,210.0 | 19,310.0 | 19,310.0 | 100,000 |
| 2022/10/31 | 18,900.0 | 19,420.0 | 18,900.0 | 19,310.0 | 19,310.0 | 133,200 |
| 2022/10/28 | 18,760.0 | 18,920.0 | 18,620.0 | 18,670.0 | 18,670.0 | 378,100 |
| 2022/10/27 | 19,130.0 | 19,340.0 | 19,030.0 | 19,030.0 | 19,030.0 | 132,700 |
| 2022/10/26 | 19,440.0 | 19,490.0 | 19,200.0 | 19,200.0 | 19,200.0 | 119,600 |
| 2022/10/25 | 19,550.0 | 19,680.0 | 19,330.0 | 19,350.0 | 19,350.0 | 154,500 |
| 2022/10/24 | 19,850.0 | 20,000.0 | 19,560.0 | 19,600.0 | 19,600.0 | 120,900 |
| 2022/10/21 | 19,780.0 | 19,900.0 | 19,700.0 | 19,780.0 | 19,780.0 | 75,100 |
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。
