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) |
|---|---|---|---|---|---|---|
| 2021/04/02 | 17,490.0 | 17,520.0 | 17,300.0 | 17,520.0 | 17,520.0 | 33,100 |
| 2021/04/01 | 17,350.0 | 17,400.0 | 17,140.0 | 17,260.0 | 17,260.0 | 45,200 |
| 2021/03/31 | 17,210.0 | 17,350.0 | 17,020.0 | 17,020.0 | 17,020.0 | 63,900 |
| 2021/03/30 | 17,660.0 | 17,750.0 | 17,160.0 | 17,370.0 | 17,370.0 | 79,300 |
| 2021/03/29 | 17,710.0 | 17,890.0 | 17,470.0 | 17,720.0 | 17,720.0 | 95,400 |
| 2021/03/26 | 17,500.0 | 17,590.0 | 17,310.0 | 17,440.0 | 17,440.0 | 85,800 |
| 2021/03/25 | 17,270.0 | 17,390.0 | 17,170.0 | 17,280.0 | 17,280.0 | 79,700 |
| 2021/03/24 | 17,540.0 | 17,620.0 | 17,250.0 | 17,350.0 | 17,350.0 | 90,200 |
| 2021/03/23 | 17,910.0 | 18,050.0 | 17,590.0 | 17,610.0 | 17,610.0 | 76,400 |
| 2021/03/22 | 17,800.0 | 17,940.0 | 17,380.0 | 17,820.0 | 17,820.0 | 147,600 |
| 2021/03/19 | 17,260.0 | 17,590.0 | 17,170.0 | 17,460.0 | 17,460.0 | 165,500 |
| 2021/03/18 | 17,080.0 | 17,330.0 | 17,020.0 | 17,320.0 | 17,320.0 | 75,400 |
| 2021/03/17 | 16,890.0 | 17,320.0 | 16,890.0 | 17,070.0 | 17,070.0 | 78,800 |
| 2021/03/16 | 16,480.0 | 17,100.0 | 16,480.0 | 17,060.0 | 17,060.0 | 94,800 |
| 2021/03/15 | 16,530.0 | 16,630.0 | 16,360.0 | 16,630.0 | 16,630.0 | 71,500 |
| 2021/03/12 | 16,370.0 | 16,540.0 | 16,290.0 | 16,530.0 | 16,530.0 | 137,000 |
| 2021/03/11 | 16,610.0 | 16,620.0 | 16,230.0 | 16,270.0 | 16,270.0 | 118,300 |
| 2021/03/10 | 16,850.0 | 16,880.0 | 16,590.0 | 16,640.0 | 16,640.0 | 121,600 |
| 2021/03/09 | 16,530.0 | 16,810.0 | 16,370.0 | 16,760.0 | 16,760.0 | 109,100 |
| 2021/03/08 | 16,800.0 | 16,830.0 | 16,270.0 | 16,380.0 | 16,380.0 | 50,500 |
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。
