18,197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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 19,775.0 | 19,775.0 | 19,230.0 | 19,330.0 | 19,330.0 | 113,200 |
| 2025/09/18 | 19,460.0 | 19,585.0 | 19,260.0 | 19,580.0 | 19,580.0 | 96,600 |
| 2025/09/17 | 19,385.0 | 19,750.0 | 19,215.0 | 19,460.0 | 19,460.0 | 107,700 |
| 2025/09/16 | 19,100.0 | 19,420.0 | 19,100.0 | 19,385.0 | 19,385.0 | 87,800 |
| 2025/09/12 | 19,375.0 | 19,425.0 | 19,105.0 | 19,175.0 | 19,175.0 | 99,400 |
| 2025/09/11 | 19,020.0 | 19,255.0 | 19,020.0 | 19,255.0 | 19,255.0 | 113,800 |
| 2025/09/10 | 19,115.0 | 19,150.0 | 19,000.0 | 19,080.0 | 19,080.0 | 101,500 |
| 2025/09/09 | 19,335.0 | 19,420.0 | 19,050.0 | 19,105.0 | 19,105.0 | 108,600 |
| 2025/09/08 | 19,500.0 | 19,630.0 | 19,235.0 | 19,335.0 | 19,335.0 | 101,200 |
| 2025/09/05 | 19,565.0 | 19,735.0 | 19,375.0 | 19,425.0 | 19,425.0 | 104,900 |
| 2025/09/04 | 19,500.0 | 19,565.0 | 19,445.0 | 19,470.0 | 19,470.0 | 118,200 |
| 2025/09/03 | 19,245.0 | 19,460.0 | 19,245.0 | 19,410.0 | 19,410.0 | 98,900 |
| 2025/09/02 | 19,285.0 | 19,420.0 | 19,200.0 | 19,315.0 | 19,315.0 | 69,800 |
| 2025/09/01 | 19,135.0 | 19,200.0 | 18,925.0 | 19,120.0 | 19,120.0 | 112,900 |
| 2025/08/29 | 19,495.0 | 19,535.0 | 19,210.0 | 19,210.0 | 19,210.0 | 103,700 |
| 2025/08/28 | 19,405.0 | 19,565.0 | 19,405.0 | 19,515.0 | 19,515.0 | 111,300 |
| 2025/08/27 | 19,255.0 | 19,500.0 | 19,255.0 | 19,500.0 | 19,500.0 | 122,000 |
| 2025/08/26 | 19,350.0 | 19,375.0 | 19,210.0 | 19,255.0 | 19,255.0 | 136,100 |
| 2025/08/25 | 19,240.0 | 19,380.0 | 19,095.0 | 19,275.0 | 19,275.0 | 103,400 |
| 2025/08/22 | 18,890.0 | 19,055.0 | 18,755.0 | 18,965.0 | 18,965.0 | 123,100 |
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。
