ヒロセ通商(7185)の株価時系列情報
ヒロセ通商(7185)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,285 | 3,295 | 3,275 | 3,295 | 1,500 |
| 2024/04/25 | 3,300 | 3,300 | 3,265 | 3,285 | 3,100 |
| 2024/04/24 | 3,330 | 3,340 | 3,295 | 3,295 | 3,400 |
| 2024/04/23 | 3,260 | 3,305 | 3,250 | 3,300 | 6,300 |
| 2024/04/22 | 3,200 | 3,245 | 3,200 | 3,245 | 5,400 |
| 2024/04/19 | 3,215 | 3,245 | 3,200 | 3,205 | 9,600 |
| 2024/04/18 | 3,220 | 3,255 | 3,215 | 3,235 | 2,300 |
| 2024/04/17 | 3,230 | 3,260 | 3,210 | 3,220 | 3,700 |
| 2024/04/16 | 3,290 | 3,315 | 3,200 | 3,230 | 12,100 |
| 2024/04/15 | 3,290 | 3,310 | 3,290 | 3,290 | 4,200 |
| 2024/04/12 | 3,290 | 3,300 | 3,280 | 3,290 | 3,200 |
| 2024/04/11 | 3,275 | 3,310 | 3,270 | 3,270 | 3,700 |
| 2024/04/10 | 3,315 | 3,320 | 3,280 | 3,280 | 4,300 |
| 2024/04/09 | 3,325 | 3,335 | 3,310 | 3,315 | 4,500 |
| 2024/04/08 | 3,330 | 3,330 | 3,310 | 3,315 | 2,700 |
| 2024/04/05 | 3,300 | 3,325 | 3,285 | 3,325 | 4,300 |
| 2024/04/04 | 3,345 | 3,345 | 3,305 | 3,305 | 4,500 |
| 2024/04/03 | 3,320 | 3,325 | 3,290 | 3,310 | 6,300 |
| 2024/04/02 | 3,300 | 3,345 | 3,300 | 3,330 | 6,400 |
| 2024/04/01 | 3,285 | 3,320 | 3,285 | 3,285 | 6,800 |
| 2024/03/29 | 3,245 | 3,275 | 3,245 | 3,275 | 8,400 |
| 2024/03/28 | 3,245 | 3,265 | 3,225 | 3,245 | 5,700 |
| 2024/03/27 | 3,250 | 3,265 | 3,235 | 3,250 | 5,700 |
| 2024/03/26 | 3,245 | 3,245 | 3,220 | 3,235 | 3,800 |
| 2024/03/25 | 3,245 | 3,250 | 3,215 | 3,230 | 7,300 |
| 2024/03/22 | 3,225 | 3,235 | 3,215 | 3,235 | 5,200 |
| 2024/03/21 | 3,260 | 3,260 | 3,200 | 3,225 | 6,300 |
| 2024/03/19 | 3,180 | 3,220 | 3,175 | 3,200 | 6,100 |
| 2024/03/18 | 3,200 | 3,210 | 3,150 | 3,180 | 9,500 |
| 2024/03/15 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 |
| 2024/03/14 | 3,170 | 3,170 | 3,135 | 3,150 | 3,400 |
| 2024/03/13 | 3,170 | 3,210 | 3,140 | 3,140 | 4,800 |
| 2024/03/12 | 3,130 | 3,200 | 3,120 | 3,150 | 8,400 |
| 2024/03/11 | 3,225 | 3,230 | 3,140 | 3,150 | 12,000 |
| 2024/03/08 | 3,225 | 3,270 | 3,210 | 3,225 | 6,700 |
| 2024/03/07 | 3,280 | 3,280 | 3,215 | 3,225 | 12,400 |
| 2024/03/06 | 3,230 | 3,255 | 3,225 | 3,255 | 3,600 |
| 2024/03/05 | 3,215 | 3,235 | 3,195 | 3,230 | 6,000 |
| 2024/03/04 | 3,300 | 3,305 | 3,190 | 3,230 | 13,700 |
| 2024/03/01 | 3,245 | 3,295 | 3,240 | 3,295 | 6,100 |
| 2024/02/29 | 3,205 | 3,240 | 3,205 | 3,240 | 6,100 |
| 2024/02/28 | 3,175 | 3,230 | 3,170 | 3,205 | 12,500 |
| 2024/02/27 | 3,155 | 3,175 | 3,155 | 3,170 | 2,500 |
| 2024/02/26 | 3,185 | 3,185 | 3,155 | 3,175 | 4,300 |
| 2024/02/22 | 3,165 | 3,165 | 3,135 | 3,150 | 7,900 |
| 2024/02/21 | 3,160 | 3,180 | 3,145 | 3,145 | 5,600 |
| 2024/02/20 | 3,195 | 3,210 | 3,155 | 3,165 | 10,200 |
| 2024/02/19 | 3,140 | 3,185 | 3,140 | 3,185 | 8,200 |
| 2024/02/16 | 3,110 | 3,145 | 3,110 | 3,125 | 5,900 |
| 2024/02/15 | 3,130 | 3,140 | 3,110 | 3,110 | 6,300 |
| 2024/02/14 | 3,125 | 3,140 | 3,125 | 3,130 | 2,900 |
| 2024/02/13 | 3,130 | 3,150 | 3,125 | 3,130 | 5,700 |
| 2024/02/09 | 3,110 | 3,145 | 3,110 | 3,120 | 3,400 |
| 2024/02/08 | 3,150 | 3,150 | 3,105 | 3,120 | 8,200 |
| 2024/02/07 | 3,140 | 3,150 | 3,130 | 3,135 | 5,500 |
| 2024/02/06 | 3,175 | 3,175 | 3,145 | 3,160 | 3,100 |
| 2024/02/05 | 3,145 | 3,170 | 3,135 | 3,150 | 4,600 |
| 2024/02/02 | 3,170 | 3,170 | 3,130 | 3,135 | 7,300 |
| 2024/02/01 | 3,185 | 3,220 | 3,170 | 3,170 | 12,000 |
| 2024/01/31 | 3,130 | 3,200 | 3,115 | 3,190 | 28,500 |
| 2024/01/30 | 3,115 | 3,135 | 3,100 | 3,115 | 16,800 |
| 2024/01/29 | 3,070 | 3,115 | 3,070 | 3,095 | 16,900 |
| 2024/01/26 | 3,090 | 3,090 | 3,065 | 3,070 | 4,900 |
| 2024/01/25 | 3,060 | 3,090 | 3,055 | 3,090 | 10,700 |
| 2024/01/24 | 3,060 | 3,065 | 3,030 | 3,030 | 6,900 |
| 2024/01/23 | 3,070 | 3,080 | 3,055 | 3,055 | 6,200 |
| 2024/01/22 | 3,075 | 3,085 | 3,065 | 3,070 | 12,600 |
| 2024/01/19 | 3,050 | 3,065 | 3,045 | 3,060 | 5,400 |
| 2024/01/18 | 3,040 | 3,050 | 3,030 | 3,040 | 5,000 |
| 2024/01/17 | 3,035 | 3,040 | 3,020 | 3,020 | 4,200 |
| 2024/01/16 | 3,025 | 3,040 | 3,020 | 3,020 | 4,600 |
| 2024/01/15 | 3,040 | 3,045 | 3,025 | 3,025 | 6,000 |
| 2024/01/12 | 3,065 | 3,065 | 3,015 | 3,015 | 7,300 |
| 2024/01/11 | 3,020 | 3,065 | 3,005 | 3,060 | 15,300 |
| 2024/01/10 | 3,005 | 3,035 | 3,000 | 3,015 | 11,100 |
| 2024/01/09 | 2,990 | 3,010 | 2,988 | 3,005 | 13,000 |
| 2024/01/05 | 2,993 | 2,993 | 2,940 | 2,987 | 9,700 |
| 2024/01/04 | 2,990 | 3,000 | 2,969 | 2,984 | 10,700 |