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) |
|---|---|---|---|---|---|---|
| 2021/01/05 | 15,360.0 | 15,730.0 | 15,320.0 | 15,680.0 | 15,680.0 | 54,000 |
| 2021/01/04 | 15,440.0 | 15,580.0 | 15,310.0 | 15,400.0 | 15,400.0 | 55,300 |
| 2020/12/30 | 15,750.0 | 15,840.0 | 15,630.0 | 15,650.0 | 15,650.0 | 82,600 |
| 2020/12/29 | 15,500.0 | 15,790.0 | 15,430.0 | 15,790.0 | 15,790.0 | 47,600 |
| 2020/12/28 | 15,200.0 | 15,340.0 | 15,140.0 | 15,340.0 | 15,340.0 | 76,600 |
| 2020/12/25 | 15,240.0 | 15,240.0 | 15,160.0 | 15,220.0 | 15,220.0 | 30,300 |
| 2020/12/24 | 15,110.0 | 15,340.0 | 15,090.0 | 15,180.0 | 15,180.0 | 60,200 |
| 2020/12/23 | 15,050.0 | 15,090.0 | 14,970.0 | 15,070.0 | 15,070.0 | 65,400 |
| 2020/12/22 | 14,990.0 | 15,100.0 | 14,900.0 | 15,010.0 | 15,010.0 | 71,300 |
| 2020/12/21 | 14,980.0 | 15,130.0 | 14,920.0 | 15,110.0 | 15,110.0 | 86,100 |
| 2020/12/18 | 15,290.0 | 15,290.0 | 14,800.0 | 14,930.0 | 14,930.0 | 215,800 |
| 2020/12/17 | 15,400.0 | 15,400.0 | 15,190.0 | 15,330.0 | 15,330.0 | 103,500 |
| 2020/12/16 | 15,450.0 | 15,450.0 | 15,160.0 | 15,160.0 | 15,160.0 | 80,800 |
| 2020/12/15 | 15,260.0 | 15,260.0 | 15,060.0 | 15,150.0 | 15,150.0 | 66,300 |
| 2020/12/14 | 15,190.0 | 15,220.0 | 15,100.0 | 15,170.0 | 15,170.0 | 85,300 |
| 2020/12/11 | 15,070.0 | 15,180.0 | 15,010.0 | 15,150.0 | 15,150.0 | 90,600 |
| 2020/12/10 | 15,160.0 | 15,160.0 | 14,830.0 | 15,100.0 | 15,100.0 | 109,100 |
| 2020/12/09 | 14,970.0 | 15,190.0 | 14,970.0 | 15,180.0 | 15,180.0 | 123,400 |
| 2020/12/08 | 14,830.0 | 15,090.0 | 14,750.0 | 15,020.0 | 15,020.0 | 116,000 |
| 2020/12/07 | 15,050.0 | 15,050.0 | 14,650.0 | 14,670.0 | 14,670.0 | 85,700 |
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。
