3,434円
ヒロセ通商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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 3,795.0 | 3,805.0 | 3,795.0 | 3,800.0 | 3,800.0 | 7,000 |
| 2025/10/06 | 3,830.0 | 3,830.0 | 3,765.0 | 3,795.0 | 3,795.0 | 16,200 |
| 2025/10/03 | 3,790.0 | 3,820.0 | 3,785.0 | 3,795.0 | 3,795.0 | 9,300 |
| 2025/10/02 | 3,835.0 | 3,835.0 | 3,790.0 | 3,790.0 | 3,790.0 | 12,600 |
| 2025/10/01 | 3,915.0 | 3,915.0 | 3,835.0 | 3,835.0 | 3,835.0 | 22,500 |
| 2025/09/30 | 3,945.0 | 3,950.0 | 3,915.0 | 3,920.0 | 3,920.0 | 15,300 |
| 2025/09/29 | 3,895.0 | 3,945.0 | 3,875.0 | 3,945.0 | 3,945.0 | 56,800 |
| 2025/09/26 | 4,095.0 | 4,105.0 | 4,095.0 | 4,105.0 | 4,105.0 | 42,800 |
| 2025/09/25 | 4,100.0 | 4,105.0 | 4,095.0 | 4,100.0 | 4,100.0 | 19,200 |
| 2025/09/24 | 4,090.0 | 4,100.0 | 4,090.0 | 4,100.0 | 4,100.0 | 12,000 |
| 2025/09/22 | 4,080.0 | 4,090.0 | 4,080.0 | 4,090.0 | 4,090.0 | 9,600 |
| 2025/09/19 | 4,090.0 | 4,095.0 | 4,080.0 | 4,080.0 | 4,080.0 | 26,700 |
| 2025/09/18 | 4,100.0 | 4,100.0 | 4,090.0 | 4,095.0 | 4,095.0 | 6,700 |
| 2025/09/17 | 4,100.0 | 4,100.0 | 4,090.0 | 4,100.0 | 4,100.0 | 8,500 |
| 2025/09/16 | 4,105.0 | 4,110.0 | 4,095.0 | 4,105.0 | 4,105.0 | 10,300 |
| 2025/09/12 | 4,105.0 | 4,105.0 | 4,100.0 | 4,105.0 | 4,105.0 | 8,200 |
| 2025/09/11 | 4,100.0 | 4,105.0 | 4,100.0 | 4,105.0 | 4,105.0 | 8,800 |
| 2025/09/10 | 4,115.0 | 4,120.0 | 4,105.0 | 4,110.0 | 4,110.0 | 10,800 |
| 2025/09/09 | 4,125.0 | 4,135.0 | 4,115.0 | 4,115.0 | 4,115.0 | 9,700 |
| 2025/09/08 | 4,120.0 | 4,130.0 | 4,115.0 | 4,125.0 | 4,125.0 | 10,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ヒロセ通商の取引履歴を振り返りませんか？
ヒロセ通商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。
