17,983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) |
|---|---|---|---|---|---|---|
| 2022/04/25 | 16,000.0 | 16,360.0 | 15,980.0 | 16,220.0 | 16,220.0 | 71,600 |
| 2022/04/22 | 16,390.0 | 16,520.0 | 16,320.0 | 16,500.0 | 16,500.0 | 50,900 |
| 2022/04/21 | 16,230.0 | 16,630.0 | 16,230.0 | 16,550.0 | 16,550.0 | 75,300 |
| 2022/04/20 | 16,370.0 | 16,450.0 | 16,210.0 | 16,250.0 | 16,250.0 | 62,700 |
| 2022/04/19 | 16,150.0 | 16,330.0 | 16,060.0 | 16,230.0 | 16,230.0 | 45,300 |
| 2022/04/18 | 16,030.0 | 16,080.0 | 15,800.0 | 15,980.0 | 15,980.0 | 41,500 |
| 2022/04/15 | 16,210.0 | 16,330.0 | 16,040.0 | 16,190.0 | 16,190.0 | 47,300 |
| 2022/04/14 | 16,360.0 | 16,570.0 | 16,340.0 | 16,530.0 | 16,530.0 | 33,400 |
| 2022/04/13 | 16,260.0 | 16,530.0 | 16,220.0 | 16,440.0 | 16,440.0 | 51,700 |
| 2022/04/12 | 16,300.0 | 16,440.0 | 16,130.0 | 16,140.0 | 16,140.0 | 88,400 |
| 2022/04/11 | 16,520.0 | 16,810.0 | 16,270.0 | 16,410.0 | 16,410.0 | 83,400 |
| 2022/04/08 | 16,880.0 | 17,000.0 | 16,490.0 | 16,560.0 | 16,560.0 | 97,100 |
| 2022/04/07 | 17,010.0 | 17,070.0 | 16,660.0 | 16,710.0 | 16,710.0 | 77,400 |
| 2022/04/06 | 17,480.0 | 17,480.0 | 17,170.0 | 17,310.0 | 17,310.0 | 60,000 |
| 2022/04/05 | 18,050.0 | 18,090.0 | 17,620.0 | 17,660.0 | 17,660.0 | 64,600 |
| 2022/04/04 | 17,770.0 | 17,940.0 | 17,710.0 | 17,900.0 | 17,900.0 | 51,100 |
| 2022/04/01 | 17,730.0 | 17,980.0 | 17,520.0 | 17,770.0 | 17,770.0 | 49,000 |
| 2022/03/31 | 17,610.0 | 17,980.0 | 17,610.0 | 17,860.0 | 17,860.0 | 89,000 |
| 2022/03/30 | 18,430.0 | 18,430.0 | 17,730.0 | 17,910.0 | 17,910.0 | 79,700 |
| 2022/03/29 | 18,230.0 | 18,320.0 | 18,020.0 | 18,240.0 | 18,240.0 | 67,500 |
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。
