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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 12,300.0 | 12,320.0 | 12,140.0 | 12,240.0 | 12,240.0 | 67,600 |
| 2020/05/11 | 12,070.0 | 12,310.0 | 11,980.0 | 12,120.0 | 12,120.0 | 99,400 |
| 2020/05/08 | 11,780.0 | 12,080.0 | 11,780.0 | 12,030.0 | 12,030.0 | 140,700 |
| 2020/05/07 | 11,600.0 | 11,740.0 | 11,400.0 | 11,670.0 | 11,670.0 | 144,100 |
| 2020/05/01 | 11,690.0 | 11,800.0 | 11,520.0 | 11,630.0 | 11,630.0 | 76,400 |
| 2020/04/30 | 11,680.0 | 12,030.0 | 11,500.0 | 11,870.0 | 11,870.0 | 128,100 |
| 2020/04/28 | 11,530.0 | 11,530.0 | 11,250.0 | 11,380.0 | 11,380.0 | 88,000 |
| 2020/04/27 | 11,170.0 | 11,300.0 | 11,040.0 | 11,250.0 | 11,250.0 | 112,000 |
| 2020/04/24 | 11,070.0 | 11,170.0 | 10,910.0 | 11,100.0 | 11,100.0 | 198,800 |
| 2020/04/23 | 10,810.0 | 11,100.0 | 10,810.0 | 11,070.0 | 11,070.0 | 134,700 |
| 2020/04/22 | 10,450.0 | 10,760.0 | 10,440.0 | 10,670.0 | 10,670.0 | 151,600 |
| 2020/04/21 | 10,610.0 | 10,740.0 | 10,360.0 | 10,380.0 | 10,380.0 | 108,400 |
| 2020/04/20 | 10,670.0 | 10,930.0 | 10,510.0 | 10,760.0 | 10,760.0 | 123,500 |
| 2020/04/17 | 11,070.0 | 11,240.0 | 10,950.0 | 10,970.0 | 10,970.0 | 85,300 |
| 2020/04/16 | 10,850.0 | 10,980.0 | 10,760.0 | 10,870.0 | 10,870.0 | 118,000 |
| 2020/04/15 | 11,200.0 | 11,290.0 | 11,050.0 | 11,150.0 | 11,150.0 | 118,100 |
| 2020/04/14 | 11,000.0 | 11,150.0 | 10,930.0 | 11,130.0 | 11,130.0 | 79,600 |
| 2020/04/13 | 11,030.0 | 11,090.0 | 10,910.0 | 10,960.0 | 10,960.0 | 53,500 |
| 2020/04/10 | 11,090.0 | 11,200.0 | 10,840.0 | 11,100.0 | 11,100.0 | 99,200 |
| 2020/04/09 | 11,300.0 | 11,380.0 | 11,000.0 | 11,180.0 | 11,180.0 | 84,100 |
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。
