18,148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) |
|---|---|---|---|---|---|---|
| 2022/08/22 | 20,010.0 | 20,090.0 | 19,890.0 | 20,040.0 | 20,040.0 | 110,300 |
| 2022/08/19 | 20,350.0 | 20,490.0 | 20,250.0 | 20,330.0 | 20,330.0 | 88,500 |
| 2022/08/18 | 19,980.0 | 20,190.0 | 19,920.0 | 20,160.0 | 20,160.0 | 85,300 |
| 2022/08/17 | 19,920.0 | 20,210.0 | 19,820.0 | 20,200.0 | 20,200.0 | 142,500 |
| 2022/08/16 | 19,740.0 | 19,850.0 | 19,630.0 | 19,780.0 | 19,780.0 | 85,400 |
| 2022/08/15 | 19,620.0 | 19,810.0 | 19,550.0 | 19,710.0 | 19,710.0 | 63,100 |
| 2022/08/12 | 19,780.0 | 19,890.0 | 19,540.0 | 19,600.0 | 19,600.0 | 132,400 |
| 2022/08/10 | 19,680.0 | 19,750.0 | 19,480.0 | 19,600.0 | 19,600.0 | 97,000 |
| 2022/08/09 | 19,700.0 | 20,010.0 | 19,700.0 | 19,860.0 | 19,860.0 | 71,300 |
| 2022/08/08 | 19,720.0 | 19,780.0 | 19,520.0 | 19,780.0 | 19,780.0 | 59,700 |
| 2022/08/05 | 19,500.0 | 19,910.0 | 19,450.0 | 19,870.0 | 19,870.0 | 82,700 |
| 2022/08/04 | 19,410.0 | 19,640.0 | 19,350.0 | 19,560.0 | 19,560.0 | 103,800 |
| 2022/08/03 | 19,300.0 | 19,490.0 | 19,220.0 | 19,320.0 | 19,320.0 | 118,900 |
| 2022/08/02 | 19,050.0 | 19,470.0 | 18,770.0 | 19,420.0 | 19,420.0 | 210,600 |
| 2022/08/01 | 19,110.0 | 19,200.0 | 18,910.0 | 19,080.0 | 19,080.0 | 147,700 |
| 2022/07/29 | 19,160.0 | 19,220.0 | 18,910.0 | 19,030.0 | 19,030.0 | 144,100 |
| 2022/07/28 | 19,000.0 | 19,090.0 | 18,800.0 | 18,930.0 | 18,930.0 | 75,900 |
| 2022/07/27 | 18,840.0 | 18,990.0 | 18,690.0 | 18,980.0 | 18,980.0 | 72,600 |
| 2022/07/26 | 18,690.0 | 18,790.0 | 18,560.0 | 18,710.0 | 18,710.0 | 70,400 |
| 2022/07/25 | 18,830.0 | 18,860.0 | 18,660.0 | 18,690.0 | 18,690.0 | 57,200 |
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。
