18,283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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 16,920.0 | 16,920.0 | 16,640.0 | 16,760.0 | 16,760.0 | 75,000 |
| 2025/05/14 | 17,240.0 | 17,390.0 | 16,620.0 | 16,930.0 | 16,930.0 | 151,300 |
| 2025/05/13 | 17,460.0 | 17,835.0 | 17,440.0 | 17,540.0 | 17,540.0 | 174,800 |
| 2025/05/12 | 16,785.0 | 17,060.0 | 16,535.0 | 16,880.0 | 16,880.0 | 204,100 |
| 2025/05/09 | 16,440.0 | 16,700.0 | 16,330.0 | 16,565.0 | 16,565.0 | 123,000 |
| 2025/05/08 | 16,300.0 | 16,335.0 | 16,170.0 | 16,335.0 | 16,335.0 | 96,700 |
| 2025/05/07 | 16,470.0 | 16,595.0 | 16,235.0 | 16,300.0 | 16,300.0 | 74,600 |
| 2025/05/02 | 16,340.0 | 16,540.0 | 16,285.0 | 16,465.0 | 16,465.0 | 99,400 |
| 2025/05/01 | 16,080.0 | 16,425.0 | 16,040.0 | 16,405.0 | 16,405.0 | 91,500 |
| 2025/04/30 | 16,290.0 | 16,295.0 | 16,080.0 | 16,215.0 | 16,215.0 | 119,500 |
| 2025/04/28 | 16,120.0 | 16,165.0 | 15,940.0 | 16,055.0 | 16,055.0 | 74,100 |
| 2025/04/25 | 16,155.0 | 16,170.0 | 15,925.0 | 16,030.0 | 16,030.0 | 116,800 |
| 2025/04/24 | 15,760.0 | 15,960.0 | 15,650.0 | 15,820.0 | 15,820.0 | 105,100 |
| 2025/04/23 | 15,515.0 | 15,575.0 | 15,405.0 | 15,430.0 | 15,430.0 | 76,900 |
| 2025/04/22 | 15,040.0 | 15,210.0 | 15,005.0 | 15,180.0 | 15,180.0 | 88,900 |
| 2025/04/21 | 15,125.0 | 15,195.0 | 14,940.0 | 14,950.0 | 14,950.0 | 72,800 |
| 2025/04/18 | 15,310.0 | 15,310.0 | 15,160.0 | 15,215.0 | 15,215.0 | 72,200 |
| 2025/04/17 | 15,110.0 | 15,355.0 | 15,080.0 | 15,310.0 | 15,310.0 | 64,800 |
| 2025/04/16 | 15,130.0 | 15,190.0 | 15,050.0 | 15,170.0 | 15,170.0 | 74,700 |
| 2025/04/15 | 15,140.0 | 15,420.0 | 15,100.0 | 15,225.0 | 15,225.0 | 123,200 |
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。
