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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 17,590.0 | 17,780.0 | 17,530.0 | 17,640.0 | 17,640.0 | 200,700 |
| 2021/04/30 | 17,870.0 | 18,050.0 | 17,350.0 | 17,410.0 | 17,410.0 | 101,800 |
| 2021/04/28 | 17,690.0 | 18,020.0 | 17,580.0 | 17,910.0 | 17,910.0 | 95,100 |
| 2021/04/27 | 17,910.0 | 17,910.0 | 17,570.0 | 17,800.0 | 17,800.0 | 84,100 |
| 2021/04/26 | 17,800.0 | 18,090.0 | 17,790.0 | 17,960.0 | 17,960.0 | 123,000 |
| 2021/04/23 | 17,510.0 | 17,610.0 | 17,370.0 | 17,590.0 | 17,590.0 | 57,800 |
| 2021/04/22 | 16,990.0 | 17,600.0 | 16,990.0 | 17,580.0 | 17,580.0 | 81,300 |
| 2021/04/21 | 17,020.0 | 17,100.0 | 16,780.0 | 16,990.0 | 16,990.0 | 52,500 |
| 2021/04/20 | 17,620.0 | 17,620.0 | 17,110.0 | 17,290.0 | 17,290.0 | 66,100 |
| 2021/04/19 | 17,530.0 | 17,870.0 | 17,510.0 | 17,750.0 | 17,750.0 | 50,600 |
| 2021/04/16 | 17,400.0 | 17,550.0 | 17,220.0 | 17,530.0 | 17,530.0 | 55,600 |
| 2021/04/15 | 17,020.0 | 17,310.0 | 17,020.0 | 17,250.0 | 17,250.0 | 35,500 |
| 2021/04/14 | 17,690.0 | 17,690.0 | 17,190.0 | 17,280.0 | 17,280.0 | 57,400 |
| 2021/04/13 | 17,700.0 | 17,820.0 | 17,450.0 | 17,520.0 | 17,520.0 | 86,900 |
| 2021/04/12 | 17,900.0 | 18,080.0 | 17,620.0 | 17,790.0 | 17,790.0 | 45,300 |
| 2021/04/09 | 17,750.0 | 18,080.0 | 17,720.0 | 17,970.0 | 17,970.0 | 120,500 |
| 2021/04/08 | 17,310.0 | 17,550.0 | 17,300.0 | 17,510.0 | 17,510.0 | 43,700 |
| 2021/04/07 | 17,080.0 | 17,490.0 | 16,980.0 | 17,430.0 | 17,430.0 | 99,900 |
| 2021/04/06 | 17,580.0 | 17,590.0 | 17,090.0 | 17,120.0 | 17,120.0 | 52,900 |
| 2021/04/05 | 17,590.0 | 17,590.0 | 17,410.0 | 17,480.0 | 17,480.0 | 24,900 |
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。
