17,982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) |
|---|---|---|---|---|---|---|
| 2022/05/27 | 17,370.0 | 17,400.0 | 16,980.0 | 17,100.0 | 17,100.0 | 111,000 |
| 2022/05/26 | 16,960.0 | 17,070.0 | 16,880.0 | 16,960.0 | 16,960.0 | 91,500 |
| 2022/05/25 | 17,020.0 | 17,130.0 | 16,790.0 | 16,990.0 | 16,990.0 | 109,200 |
| 2022/05/24 | 17,140.0 | 17,160.0 | 16,920.0 | 16,960.0 | 16,960.0 | 90,500 |
| 2022/05/23 | 17,110.0 | 17,210.0 | 17,020.0 | 17,100.0 | 17,100.0 | 77,100 |
| 2022/05/20 | 16,800.0 | 17,030.0 | 16,790.0 | 17,020.0 | 17,020.0 | 111,600 |
| 2022/05/19 | 16,960.0 | 17,030.0 | 16,770.0 | 17,030.0 | 17,030.0 | 79,400 |
| 2022/05/18 | 17,550.0 | 17,570.0 | 17,250.0 | 17,340.0 | 17,340.0 | 74,800 |
| 2022/05/17 | 17,420.0 | 17,580.0 | 17,320.0 | 17,550.0 | 17,550.0 | 72,600 |
| 2022/05/16 | 17,330.0 | 17,560.0 | 17,250.0 | 17,340.0 | 17,340.0 | 87,600 |
| 2022/05/13 | 17,350.0 | 17,590.0 | 17,170.0 | 17,230.0 | 17,230.0 | 175,800 |
| 2022/05/12 | 17,440.0 | 17,620.0 | 17,280.0 | 17,490.0 | 17,490.0 | 94,900 |
| 2022/05/11 | 17,490.0 | 17,780.0 | 17,350.0 | 17,430.0 | 17,430.0 | 111,600 |
| 2022/05/10 | 16,990.0 | 17,890.0 | 16,870.0 | 17,730.0 | 17,730.0 | 190,600 |
| 2022/05/09 | 17,610.0 | 17,940.0 | 17,270.0 | 17,300.0 | 17,300.0 | 245,900 |
| 2022/05/06 | 16,650.0 | 16,760.0 | 16,400.0 | 16,690.0 | 16,690.0 | 121,600 |
| 2022/05/02 | 16,600.0 | 16,680.0 | 16,360.0 | 16,660.0 | 16,660.0 | 82,300 |
| 2022/04/28 | 16,230.0 | 16,750.0 | 16,230.0 | 16,640.0 | 16,640.0 | 102,900 |
| 2022/04/27 | 15,900.0 | 16,170.0 | 15,720.0 | 16,170.0 | 16,170.0 | 95,800 |
| 2022/04/26 | 16,430.0 | 16,430.0 | 16,150.0 | 16,190.0 | 16,190.0 | 78,700 |
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。
