17,986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) |
|---|---|---|---|---|---|---|
| 2021/10/27 | 18,510.0 | 18,880.0 | 18,510.0 | 18,640.0 | 18,640.0 | 68,000 |
| 2021/10/26 | 18,320.0 | 18,650.0 | 18,250.0 | 18,410.0 | 18,410.0 | 46,000 |
| 2021/10/25 | 18,040.0 | 18,510.0 | 18,040.0 | 18,320.0 | 18,320.0 | 43,800 |
| 2021/10/22 | 18,120.0 | 18,500.0 | 18,080.0 | 18,330.0 | 18,330.0 | 45,600 |
| 2021/10/21 | 18,310.0 | 18,510.0 | 18,200.0 | 18,260.0 | 18,260.0 | 50,000 |
| 2021/10/20 | 18,840.0 | 18,980.0 | 18,510.0 | 18,660.0 | 18,660.0 | 55,100 |
| 2021/10/19 | 18,540.0 | 18,910.0 | 18,310.0 | 18,860.0 | 18,860.0 | 75,900 |
| 2021/10/18 | 18,640.0 | 18,640.0 | 18,200.0 | 18,560.0 | 18,560.0 | 57,400 |
| 2021/10/15 | 18,150.0 | 18,580.0 | 18,130.0 | 18,550.0 | 18,550.0 | 59,000 |
| 2021/10/14 | 17,660.0 | 18,010.0 | 17,660.0 | 17,970.0 | 17,970.0 | 60,000 |
| 2021/10/13 | 17,580.0 | 17,690.0 | 17,390.0 | 17,490.0 | 17,490.0 | 68,500 |
| 2021/10/12 | 17,650.0 | 17,740.0 | 17,420.0 | 17,580.0 | 17,580.0 | 46,500 |
| 2021/10/11 | 17,490.0 | 17,810.0 | 17,270.0 | 17,680.0 | 17,680.0 | 56,100 |
| 2021/10/08 | 17,570.0 | 17,760.0 | 17,520.0 | 17,540.0 | 17,540.0 | 44,000 |
| 2021/10/07 | 17,480.0 | 17,680.0 | 17,350.0 | 17,380.0 | 17,380.0 | 72,000 |
| 2021/10/06 | 17,500.0 | 17,920.0 | 17,290.0 | 17,290.0 | 17,290.0 | 82,800 |
| 2021/10/05 | 17,540.0 | 17,640.0 | 17,180.0 | 17,460.0 | 17,460.0 | 64,000 |
| 2021/10/04 | 18,370.0 | 18,420.0 | 17,690.0 | 17,850.0 | 17,850.0 | 60,400 |
| 2021/10/01 | 18,470.0 | 18,690.0 | 18,150.0 | 18,210.0 | 18,210.0 | 60,500 |
| 2021/09/30 | 18,700.0 | 18,890.0 | 18,380.0 | 18,630.0 | 18,630.0 | 89,300 |
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。
