17,986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) |
|---|---|---|---|---|---|---|
| 2022/09/21 | 20,200.0 | 20,350.0 | 20,110.0 | 20,130.0 | 20,130.0 | 119,000 |
| 2022/09/20 | 20,300.0 | 20,380.0 | 20,070.0 | 20,170.0 | 20,170.0 | 116,600 |
| 2022/09/16 | 20,150.0 | 20,160.0 | 19,970.0 | 20,010.0 | 20,010.0 | 200,500 |
| 2022/09/15 | 20,530.0 | 20,580.0 | 20,440.0 | 20,470.0 | 20,470.0 | 108,400 |
| 2022/09/14 | 20,460.0 | 20,600.0 | 20,420.0 | 20,470.0 | 20,470.0 | 114,900 |
| 2022/09/13 | 20,550.0 | 20,890.0 | 20,530.0 | 20,880.0 | 20,880.0 | 131,000 |
| 2022/09/12 | 20,600.0 | 20,690.0 | 20,480.0 | 20,550.0 | 20,550.0 | 61,500 |
| 2022/09/09 | 20,350.0 | 20,650.0 | 20,320.0 | 20,480.0 | 20,480.0 | 168,000 |
| 2022/09/08 | 20,350.0 | 20,430.0 | 20,190.0 | 20,310.0 | 20,310.0 | 123,500 |
| 2022/09/07 | 19,800.0 | 20,060.0 | 19,620.0 | 20,000.0 | 20,000.0 | 168,800 |
| 2022/09/06 | 19,800.0 | 19,840.0 | 19,610.0 | 19,710.0 | 19,710.0 | 78,400 |
| 2022/09/05 | 19,500.0 | 19,640.0 | 19,420.0 | 19,580.0 | 19,580.0 | 60,500 |
| 2022/09/02 | 19,710.0 | 19,730.0 | 19,350.0 | 19,500.0 | 19,500.0 | 98,900 |
| 2022/09/01 | 19,630.0 | 19,790.0 | 19,580.0 | 19,660.0 | 19,660.0 | 86,600 |
| 2022/08/31 | 19,570.0 | 19,850.0 | 19,560.0 | 19,850.0 | 19,850.0 | 266,400 |
| 2022/08/30 | 19,490.0 | 19,750.0 | 19,430.0 | 19,670.0 | 19,670.0 | 82,500 |
| 2022/08/29 | 19,500.0 | 19,540.0 | 19,300.0 | 19,430.0 | 19,430.0 | 86,700 |
| 2022/08/26 | 19,940.0 | 19,960.0 | 19,780.0 | 19,800.0 | 19,800.0 | 86,600 |
| 2022/08/25 | 19,600.0 | 19,800.0 | 19,570.0 | 19,800.0 | 19,800.0 | 73,700 |
| 2022/08/24 | 19,730.0 | 19,980.0 | 19,690.0 | 19,790.0 | 19,790.0 | 102,700 |
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。
