18,034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) |
|---|---|---|---|---|---|---|
| 2018/08/13 | 12,260.0 | 12,380.0 | 11,970.0 | 12,010.0 | 12,010.0 | 144,900 |
| 2018/08/10 | 12,660.0 | 12,710.0 | 12,430.0 | 12,450.0 | 12,450.0 | 91,300 |
| 2018/08/09 | 12,720.0 | 12,850.0 | 12,620.0 | 12,650.0 | 12,650.0 | 87,300 |
| 2018/08/08 | 12,660.0 | 12,810.0 | 12,510.0 | 12,720.0 | 12,720.0 | 174,300 |
| 2018/08/07 | 11,860.0 | 12,850.0 | 11,860.0 | 12,730.0 | 12,730.0 | 292,500 |
| 2018/08/06 | 12,620.0 | 12,790.0 | 11,880.0 | 12,000.0 | 12,000.0 | 321,400 |
| 2018/08/03 | 13,970.0 | 14,060.0 | 13,860.0 | 14,010.0 | 14,010.0 | 87,000 |
| 2018/08/02 | 13,880.0 | 14,120.0 | 13,870.0 | 14,010.0 | 14,010.0 | 131,900 |
| 2018/08/01 | 13,560.0 | 13,850.0 | 13,480.0 | 13,780.0 | 13,780.0 | 68,500 |
| 2018/07/31 | 13,320.0 | 13,670.0 | 13,290.0 | 13,590.0 | 13,590.0 | 95,800 |
| 2018/07/30 | 13,230.0 | 13,570.0 | 13,230.0 | 13,470.0 | 13,470.0 | 159,800 |
| 2018/07/27 | 13,750.0 | 13,780.0 | 13,380.0 | 13,490.0 | 13,490.0 | 136,500 |
| 2018/07/26 | 13,810.0 | 13,930.0 | 13,730.0 | 13,890.0 | 13,890.0 | 85,900 |
| 2018/07/25 | 13,450.0 | 13,640.0 | 13,420.0 | 13,580.0 | 13,580.0 | 60,000 |
| 2018/07/24 | 13,450.0 | 13,530.0 | 13,370.0 | 13,430.0 | 13,430.0 | 61,700 |
| 2018/07/23 | 13,200.0 | 13,450.0 | 13,200.0 | 13,400.0 | 13,400.0 | 93,100 |
| 2018/07/20 | 13,300.0 | 13,380.0 | 13,000.0 | 13,230.0 | 13,230.0 | 295,400 |
| 2018/07/19 | 13,830.0 | 13,880.0 | 13,800.0 | 13,810.0 | 13,810.0 | 45,800 |
| 2018/07/18 | 13,890.0 | 13,940.0 | 13,620.0 | 13,700.0 | 13,700.0 | 68,300 |
| 2018/07/17 | 13,900.0 | 13,970.0 | 13,670.0 | 13,690.0 | 13,690.0 | 96,700 |
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。
