18,024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) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 14,730.0 | 14,760.0 | 14,570.0 | 14,730.0 | 14,730.0 | 48,400 |
| 2018/05/17 | 14,580.0 | 14,720.0 | 14,530.0 | 14,540.0 | 14,540.0 | 76,000 |
| 2018/05/16 | 14,690.0 | 14,810.0 | 14,620.0 | 14,650.0 | 14,650.0 | 53,000 |
| 2018/05/15 | 14,730.0 | 14,940.0 | 14,660.0 | 14,700.0 | 14,700.0 | 69,700 |
| 2018/05/14 | 14,730.0 | 14,840.0 | 14,590.0 | 14,760.0 | 14,760.0 | 61,500 |
| 2018/05/11 | 14,440.0 | 14,910.0 | 14,440.0 | 14,790.0 | 14,790.0 | 102,700 |
| 2018/05/10 | 14,450.0 | 14,730.0 | 14,310.0 | 14,490.0 | 14,490.0 | 102,100 |
| 2018/05/09 | 14,060.0 | 14,710.0 | 14,020.0 | 14,480.0 | 14,480.0 | 288,100 |
| 2018/05/08 | 15,620.0 | 15,850.0 | 15,540.0 | 15,620.0 | 15,620.0 | 108,400 |
| 2018/05/07 | 15,710.0 | 15,750.0 | 15,500.0 | 15,560.0 | 15,560.0 | 86,200 |
| 2018/05/02 | 15,710.0 | 15,760.0 | 15,520.0 | 15,610.0 | 15,610.0 | 77,900 |
| 2018/05/01 | 15,220.0 | 15,530.0 | 15,210.0 | 15,480.0 | 15,480.0 | 105,300 |
| 2018/04/27 | 15,300.0 | 15,440.0 | 15,270.0 | 15,420.0 | 15,420.0 | 84,000 |
| 2018/04/26 | 15,110.0 | 15,360.0 | 15,110.0 | 15,340.0 | 15,340.0 | 62,000 |
| 2018/04/25 | 15,030.0 | 15,120.0 | 14,970.0 | 15,110.0 | 15,110.0 | 62,700 |
| 2018/04/24 | 15,070.0 | 15,130.0 | 15,010.0 | 15,100.0 | 15,100.0 | 93,800 |
| 2018/04/23 | 14,910.0 | 15,060.0 | 14,910.0 | 14,990.0 | 14,990.0 | 70,400 |
| 2018/04/20 | 15,290.0 | 15,290.0 | 15,050.0 | 15,160.0 | 15,160.0 | 62,400 |
| 2018/04/19 | 15,410.0 | 15,460.0 | 15,260.0 | 15,340.0 | 15,340.0 | 49,500 |
| 2018/04/18 | 15,200.0 | 15,440.0 | 15,140.0 | 15,410.0 | 15,410.0 | 73,800 |
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。
