17,981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) |
|---|---|---|---|---|---|---|
| 2018/02/19 | 15,280.0 | 15,420.0 | 15,210.0 | 15,410.0 | 14,676.1 | 56,800 |
| 2018/02/16 | 15,160.0 | 15,360.0 | 15,070.0 | 15,210.0 | 14,485.6 | 62,800 |
| 2018/02/15 | 14,930.0 | 15,150.0 | 14,930.0 | 15,050.0 | 14,333.3 | 75,000 |
| 2018/02/14 | 15,160.0 | 15,230.0 | 14,760.0 | 14,860.0 | 14,152.3 | 118,100 |
| 2018/02/13 | 15,420.0 | 15,450.0 | 15,040.0 | 15,070.0 | 14,352.3 | 131,400 |
| 2018/02/09 | 14,990.0 | 15,190.0 | 14,960.0 | 15,190.0 | 14,466.6 | 104,200 |
| 2018/02/08 | 15,450.0 | 15,580.0 | 15,310.0 | 15,390.0 | 14,657.1 | 80,000 |
| 2018/02/07 | 15,720.0 | 15,920.0 | 15,350.0 | 15,350.0 | 14,619.0 | 131,600 |
| 2018/02/06 | 15,240.0 | 15,400.0 | 14,990.0 | 15,350.0 | 14,619.0 | 186,400 |
| 2018/02/05 | 15,950.0 | 16,100.0 | 15,840.0 | 15,870.0 | 15,114.2 | 134,200 |
| 2018/02/02 | 16,170.0 | 16,490.0 | 16,140.0 | 16,320.0 | 15,542.8 | 89,800 |
| 2018/02/01 | 16,180.0 | 16,540.0 | 16,100.0 | 16,520.0 | 15,733.3 | 116,400 |
| 2018/01/31 | 16,330.0 | 16,880.0 | 16,310.0 | 16,350.0 | 15,571.4 | 265,900 |
| 2018/01/30 | 17,330.0 | 17,580.0 | 17,100.0 | 17,130.0 | 16,314.2 | 177,100 |
| 2018/01/29 | 17,080.0 | 17,250.0 | 16,920.0 | 17,110.0 | 16,295.2 | 90,000 |
| 2018/01/26 | 16,960.0 | 17,020.0 | 16,890.0 | 16,990.0 | 16,180.9 | 72,800 |
| 2018/01/25 | 17,110.0 | 17,150.0 | 16,970.0 | 16,970.0 | 16,161.8 | 80,500 |
| 2018/01/24 | 17,390.0 | 17,430.0 | 17,160.0 | 17,190.0 | 16,371.4 | 80,600 |
| 2018/01/23 | 17,190.0 | 17,460.0 | 17,180.0 | 17,420.0 | 16,590.4 | 55,800 |
| 2018/01/22 | 17,250.0 | 17,250.0 | 17,050.0 | 17,190.0 | 16,371.4 | 51,900 |
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。
