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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 16,250.0 | 16,400.0 | 16,120.0 | 16,220.0 | 16,220.0 | 56,400 |
| 2021/06/30 | 16,580.0 | 16,690.0 | 16,250.0 | 16,250.0 | 16,250.0 | 80,000 |
| 2021/06/29 | 16,160.0 | 16,280.0 | 16,070.0 | 16,210.0 | 16,210.0 | 73,700 |
| 2021/06/28 | 16,500.0 | 16,500.0 | 16,190.0 | 16,220.0 | 16,220.0 | 75,600 |
| 2021/06/25 | 16,610.0 | 16,650.0 | 16,310.0 | 16,450.0 | 16,450.0 | 78,200 |
| 2021/06/24 | 16,190.0 | 16,340.0 | 16,100.0 | 16,290.0 | 16,290.0 | 55,100 |
| 2021/06/23 | 16,230.0 | 16,520.0 | 16,230.0 | 16,270.0 | 16,270.0 | 137,800 |
| 2021/06/22 | 15,820.0 | 16,120.0 | 15,810.0 | 16,070.0 | 16,070.0 | 108,200 |
| 2021/06/21 | 15,220.0 | 15,610.0 | 15,220.0 | 15,540.0 | 15,540.0 | 119,000 |
| 2021/06/18 | 16,040.0 | 16,040.0 | 15,450.0 | 15,490.0 | 15,490.0 | 244,500 |
| 2021/06/17 | 15,870.0 | 15,920.0 | 15,740.0 | 15,910.0 | 15,910.0 | 108,700 |
| 2021/06/16 | 16,150.0 | 16,290.0 | 16,040.0 | 16,140.0 | 16,140.0 | 91,100 |
| 2021/06/15 | 16,170.0 | 16,470.0 | 16,130.0 | 16,350.0 | 16,350.0 | 78,000 |
| 2021/06/14 | 16,190.0 | 16,380.0 | 16,140.0 | 16,190.0 | 16,190.0 | 58,100 |
| 2021/06/11 | 16,100.0 | 16,100.0 | 15,820.0 | 15,890.0 | 15,890.0 | 80,500 |
| 2021/06/10 | 15,990.0 | 16,120.0 | 15,710.0 | 15,800.0 | 15,800.0 | 112,500 |
| 2021/06/09 | 16,430.0 | 16,570.0 | 16,270.0 | 16,390.0 | 16,390.0 | 106,200 |
| 2021/06/08 | 16,410.0 | 16,650.0 | 16,400.0 | 16,500.0 | 16,500.0 | 48,500 |
| 2021/06/07 | 16,570.0 | 16,570.0 | 16,300.0 | 16,370.0 | 16,370.0 | 48,200 |
| 2021/06/04 | 16,520.0 | 16,560.0 | 16,260.0 | 16,430.0 | 16,430.0 | 135,400 |
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。
