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) |
|---|---|---|---|---|---|---|
| 2022/10/20 | 19,610.0 | 19,910.0 | 19,610.0 | 19,840.0 | 19,840.0 | 83,700 |
| 2022/10/19 | 19,800.0 | 20,040.0 | 19,780.0 | 19,960.0 | 19,960.0 | 76,400 |
| 2022/10/18 | 19,750.0 | 20,040.0 | 19,740.0 | 20,020.0 | 20,020.0 | 72,200 |
| 2022/10/17 | 19,590.0 | 19,750.0 | 19,470.0 | 19,690.0 | 19,690.0 | 75,100 |
| 2022/10/14 | 19,850.0 | 19,890.0 | 19,630.0 | 19,790.0 | 19,790.0 | 85,400 |
| 2022/10/13 | 19,500.0 | 19,660.0 | 19,420.0 | 19,450.0 | 19,450.0 | 73,900 |
| 2022/10/12 | 19,730.0 | 19,810.0 | 19,480.0 | 19,620.0 | 19,620.0 | 108,300 |
| 2022/10/11 | 20,060.0 | 20,180.0 | 19,700.0 | 19,730.0 | 19,730.0 | 133,000 |
| 2022/10/07 | 20,150.0 | 20,510.0 | 20,100.0 | 20,390.0 | 20,390.0 | 82,800 |
| 2022/10/06 | 20,200.0 | 20,530.0 | 20,200.0 | 20,470.0 | 20,470.0 | 109,900 |
| 2022/10/05 | 20,050.0 | 20,310.0 | 19,910.0 | 20,230.0 | 20,230.0 | 141,100 |
| 2022/10/04 | 19,810.0 | 20,000.0 | 19,710.0 | 19,940.0 | 19,940.0 | 89,200 |
| 2022/10/03 | 19,030.0 | 19,430.0 | 19,030.0 | 19,410.0 | 19,410.0 | 120,300 |
| 2022/09/30 | 19,390.0 | 19,440.0 | 18,930.0 | 18,980.0 | 18,980.0 | 135,800 |
| 2022/09/29 | 19,580.0 | 19,580.0 | 19,230.0 | 19,430.0 | 19,430.0 | 131,700 |
| 2022/09/28 | 19,340.0 | 19,550.0 | 19,240.0 | 19,540.0 | 19,540.0 | 147,100 |
| 2022/09/27 | 19,630.0 | 19,760.0 | 19,470.0 | 19,510.0 | 19,510.0 | 93,200 |
| 2022/09/26 | 19,870.0 | 19,910.0 | 19,410.0 | 19,490.0 | 19,490.0 | 117,000 |
| 2022/09/22 | 20,150.0 | 20,150.0 | 19,910.0 | 20,130.0 | 20,130.0 | 72,300 |
| 2022/09/21 | 20,200.0 | 20,350.0 | 20,110.0 | 20,130.0 | 20,130.0 | 119,000 |
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。
