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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 18,810.0 | 19,140.0 | 18,810.0 | 18,850.0 | 18,850.0 | 106,200 |
| 2021/11/26 | 19,510.0 | 19,520.0 | 19,030.0 | 19,120.0 | 19,120.0 | 80,600 |
| 2021/11/25 | 19,840.0 | 19,850.0 | 19,660.0 | 19,770.0 | 19,770.0 | 49,400 |
| 2021/11/24 | 19,900.0 | 19,950.0 | 19,550.0 | 19,630.0 | 19,630.0 | 83,700 |
| 2021/11/22 | 19,920.0 | 20,200.0 | 19,900.0 | 20,140.0 | 20,140.0 | 64,500 |
| 2021/11/19 | 19,520.0 | 19,990.0 | 19,520.0 | 19,950.0 | 19,950.0 | 95,300 |
| 2021/11/18 | 19,330.0 | 19,710.0 | 19,300.0 | 19,580.0 | 19,580.0 | 60,800 |
| 2021/11/17 | 19,520.0 | 19,590.0 | 19,280.0 | 19,520.0 | 19,520.0 | 62,600 |
| 2021/11/16 | 19,500.0 | 19,680.0 | 19,340.0 | 19,390.0 | 19,390.0 | 52,700 |
| 2021/11/15 | 19,260.0 | 19,500.0 | 19,260.0 | 19,470.0 | 19,470.0 | 40,700 |
| 2021/11/12 | 18,840.0 | 19,260.0 | 18,840.0 | 19,130.0 | 19,130.0 | 80,700 |
| 2021/11/11 | 18,740.0 | 19,000.0 | 18,690.0 | 18,880.0 | 18,880.0 | 52,000 |
| 2021/11/10 | 18,670.0 | 18,950.0 | 18,620.0 | 18,770.0 | 18,770.0 | 48,700 |
| 2021/11/09 | 18,960.0 | 19,070.0 | 18,770.0 | 18,770.0 | 18,770.0 | 50,800 |
| 2021/11/08 | 19,260.0 | 19,260.0 | 18,910.0 | 18,950.0 | 18,950.0 | 43,700 |
| 2021/11/05 | 19,180.0 | 19,260.0 | 18,980.0 | 19,260.0 | 19,260.0 | 53,800 |
| 2021/11/04 | 19,190.0 | 19,450.0 | 19,080.0 | 19,260.0 | 19,260.0 | 93,900 |
| 2021/11/02 | 19,000.0 | 19,430.0 | 18,810.0 | 18,840.0 | 18,840.0 | 199,100 |
| 2021/11/01 | 19,650.0 | 19,730.0 | 19,110.0 | 19,660.0 | 19,660.0 | 162,500 |
| 2021/10/29 | 18,940.0 | 19,240.0 | 18,740.0 | 18,990.0 | 18,990.0 | 77,400 |
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。
