18,531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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 16,955.0 | 17,210.0 | 16,955.0 | 17,060.0 | 17,060.0 | 52,700 |
| 2025/07/08 | 16,725.0 | 16,930.0 | 16,705.0 | 16,890.0 | 16,890.0 | 76,500 |
| 2025/07/07 | 16,990.0 | 16,990.0 | 16,725.0 | 16,725.0 | 16,725.0 | 54,600 |
| 2025/07/04 | 17,100.0 | 17,120.0 | 16,935.0 | 16,970.0 | 16,970.0 | 28,600 |
| 2025/07/03 | 16,985.0 | 17,035.0 | 16,865.0 | 17,035.0 | 17,035.0 | 57,000 |
| 2025/07/02 | 17,005.0 | 17,155.0 | 16,900.0 | 16,900.0 | 16,900.0 | 66,400 |
| 2025/07/01 | 17,320.0 | 17,415.0 | 17,150.0 | 17,255.0 | 17,255.0 | 65,600 |
| 2025/06/30 | 17,470.0 | 17,650.0 | 17,375.0 | 17,460.0 | 17,460.0 | 76,500 |
| 2025/06/27 | 17,515.0 | 17,650.0 | 17,385.0 | 17,470.0 | 17,470.0 | 95,900 |
| 2025/06/26 | 17,250.0 | 17,525.0 | 17,250.0 | 17,325.0 | 17,325.0 | 117,600 |
| 2025/06/25 | 17,005.0 | 17,345.0 | 17,005.0 | 17,190.0 | 17,190.0 | 114,500 |
| 2025/06/24 | 16,975.0 | 16,975.0 | 16,720.0 | 16,795.0 | 16,795.0 | 55,900 |
| 2025/06/23 | 16,690.0 | 16,695.0 | 16,505.0 | 16,690.0 | 16,690.0 | 49,400 |
| 2025/06/20 | 16,800.0 | 16,870.0 | 16,675.0 | 16,810.0 | 16,810.0 | 162,000 |
| 2025/06/19 | 17,060.0 | 17,075.0 | 16,880.0 | 16,995.0 | 16,995.0 | 75,600 |
| 2025/06/18 | 16,700.0 | 16,870.0 | 16,670.0 | 16,870.0 | 16,870.0 | 48,800 |
| 2025/06/17 | 16,660.0 | 16,735.0 | 16,640.0 | 16,700.0 | 16,700.0 | 39,000 |
| 2025/06/16 | 16,810.0 | 16,820.0 | 16,695.0 | 16,750.0 | 16,750.0 | 54,700 |
| 2025/06/13 | 16,780.0 | 16,880.0 | 16,670.0 | 16,760.0 | 16,760.0 | 85,200 |
| 2025/06/12 | 17,065.0 | 17,160.0 | 16,855.0 | 16,940.0 | 16,940.0 | 71,500 |
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。
