18,025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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 17,080.0 | 17,160.0 | 16,850.0 | 17,150.0 | 17,150.0 | 79,000 |
| 2022/02/25 | 17,040.0 | 17,350.0 | 16,990.0 | 17,230.0 | 17,230.0 | 92,600 |
| 2022/02/24 | 16,510.0 | 16,760.0 | 16,270.0 | 16,700.0 | 16,700.0 | 77,800 |
| 2022/02/22 | 16,630.0 | 16,840.0 | 16,550.0 | 16,760.0 | 16,760.0 | 61,200 |
| 2022/02/21 | 16,820.0 | 17,070.0 | 16,720.0 | 16,980.0 | 16,980.0 | 57,800 |
| 2022/02/18 | 17,040.0 | 17,420.0 | 17,010.0 | 17,200.0 | 17,200.0 | 52,600 |
| 2022/02/17 | 17,450.0 | 17,500.0 | 17,170.0 | 17,280.0 | 17,280.0 | 57,500 |
| 2022/02/16 | 17,550.0 | 17,600.0 | 17,370.0 | 17,500.0 | 17,500.0 | 78,700 |
| 2022/02/15 | 17,150.0 | 17,290.0 | 17,020.0 | 17,150.0 | 17,150.0 | 61,700 |
| 2022/02/14 | 17,160.0 | 17,350.0 | 17,020.0 | 17,130.0 | 17,130.0 | 59,100 |
| 2022/02/10 | 17,760.0 | 17,810.0 | 17,350.0 | 17,460.0 | 17,460.0 | 56,700 |
| 2022/02/09 | 17,060.0 | 17,580.0 | 17,010.0 | 17,490.0 | 17,490.0 | 108,100 |
| 2022/02/08 | 17,200.0 | 17,310.0 | 16,700.0 | 16,780.0 | 16,780.0 | 125,100 |
| 2022/02/07 | 17,300.0 | 17,540.0 | 16,970.0 | 17,280.0 | 17,280.0 | 98,900 |
| 2022/02/04 | 16,660.0 | 17,450.0 | 16,660.0 | 17,400.0 | 17,400.0 | 128,700 |
| 2022/02/03 | 17,400.0 | 17,400.0 | 16,770.0 | 16,790.0 | 16,790.0 | 118,000 |
| 2022/02/02 | 17,110.0 | 17,530.0 | 17,080.0 | 17,510.0 | 17,510.0 | 117,300 |
| 2022/02/01 | 17,340.0 | 17,730.0 | 16,940.0 | 17,040.0 | 17,040.0 | 175,300 |
| 2022/01/31 | 16,480.0 | 17,370.0 | 16,410.0 | 17,010.0 | 17,010.0 | 142,400 |
| 2022/01/28 | 16,290.0 | 16,490.0 | 16,080.0 | 16,450.0 | 16,450.0 | 86,500 |
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。
