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) |
|---|---|---|---|---|---|---|
| 2022/07/22 | 18,690.0 | 18,920.0 | 18,620.0 | 18,830.0 | 18,830.0 | 105,400 |
| 2022/07/21 | 18,440.0 | 18,650.0 | 18,430.0 | 18,620.0 | 18,620.0 | 79,100 |
| 2022/07/20 | 18,380.0 | 18,580.0 | 18,200.0 | 18,520.0 | 18,520.0 | 86,600 |
| 2022/07/19 | 18,060.0 | 18,200.0 | 17,960.0 | 18,120.0 | 18,120.0 | 68,000 |
| 2022/07/15 | 17,920.0 | 18,100.0 | 17,840.0 | 17,940.0 | 17,940.0 | 47,500 |
| 2022/07/14 | 17,550.0 | 17,830.0 | 17,440.0 | 17,780.0 | 17,780.0 | 68,100 |
| 2022/07/13 | 17,700.0 | 17,900.0 | 17,500.0 | 17,550.0 | 17,550.0 | 84,000 |
| 2022/07/12 | 18,010.0 | 18,140.0 | 17,440.0 | 17,600.0 | 17,600.0 | 151,200 |
| 2022/07/11 | 18,490.0 | 18,770.0 | 18,450.0 | 18,690.0 | 18,690.0 | 96,200 |
| 2022/07/08 | 18,360.0 | 18,480.0 | 18,200.0 | 18,270.0 | 18,270.0 | 92,000 |
| 2022/07/07 | 18,160.0 | 18,380.0 | 18,020.0 | 18,320.0 | 18,320.0 | 78,700 |
| 2022/07/06 | 18,050.0 | 18,230.0 | 17,920.0 | 18,020.0 | 18,020.0 | 83,200 |
| 2022/07/05 | 18,060.0 | 18,240.0 | 17,930.0 | 18,090.0 | 18,090.0 | 65,900 |
| 2022/07/04 | 17,930.0 | 18,180.0 | 17,900.0 | 18,060.0 | 18,060.0 | 67,800 |
| 2022/07/01 | 17,970.0 | 18,250.0 | 17,740.0 | 17,800.0 | 17,800.0 | 135,900 |
| 2022/06/30 | 18,730.0 | 18,780.0 | 17,920.0 | 18,010.0 | 18,010.0 | 165,700 |
| 2022/06/29 | 17,750.0 | 18,020.0 | 17,600.0 | 17,930.0 | 17,930.0 | 198,500 |
| 2022/06/28 | 17,670.0 | 17,910.0 | 17,450.0 | 17,870.0 | 17,870.0 | 88,700 |
| 2022/06/27 | 17,710.0 | 17,770.0 | 17,540.0 | 17,670.0 | 17,670.0 | 52,400 |
| 2022/06/24 | 17,710.0 | 17,710.0 | 17,380.0 | 17,570.0 | 17,570.0 | 55,900 |
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。
