東証PRM（---）- OTC
ヒロセ電機(株)の株価時系列・推移
- 52週高値
- 19.41（2026/6/22）
- 52週安値
- 11.10（2026/1/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/30 | 16.07 | 16.07 | 16.07 | 16.07 | 480 | 16.07 |
| 2026/7/13 | 17.22 | 17.22 | 17.22 | 17.22 | 480 | 17.22 |
| 2026/6/22 | 19.41 | 19.41 | 19.41 | 19.41 | 160 | 19.41 |
| 2026/6/5 | 17.82 | 17.82 | 17.82 | 17.82 | 249 | 17.82 |
| 2026/5/29 | 17.47 | 17.85 | 17.47 | 17.85 | 239 | 17.85 |
| 2026/5/28 | 17.04 | 17.04 | 17.04 | 17.04 | 200 | 17.04 |
| 2026/5/27 | 16.08 | 16.08 | 16.08 | 16.08 | 600 | 16.08 |
| 2026/5/26 | 15.66 | 15.66 | 15.66 | 15.66 | 178 | 15.66 |
| 2026/4/30 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | 14.16 |
| 2026/4/8 | 13.13 | 13.13 | 13.13 | 13.13 | 150 | 13.13 |
| 2026/3/31 | 13.17 | 13.17 | 13.17 | 13.17 | 106 | 13.17 |
| 2026/2/18 | 14.03 | 14.03 | 14.03 | 14.03 | 157 | 14.03 |
| 2026/2/6 | 12.43 | 12.43 | 12.43 | 12.43 | 100 | 12.43 |
| 2026/2/3 | 11.23 | 11.23 | 11.23 | 11.23 | 101 | 11.23 |
| 2026/1/30 | 11.10 | 11.10 | 11.10 | 11.10 | 101 | 11.10 |
| 2026/1/28 | 11.48 | 11.48 | 11.48 | 11.48 | 200 | 11.48 |
| 2026/1/26 | 11.25 | 11.67 | 11.25 | 11.67 | 1,100 | 11.67 |
| 2026/1/22 | 11.25 | 11.25 | 11.25 | 11.25 | 4,300 | 11.25 |
| 2025/12/16 | 11.15 | 11.15 | 11.15 | 11.15 | 120 | 11.15 |
| 2025/11/17 | 11.61 | 11.61 | 11.61 | 11.61 | 156 | 11.61 |
1〜20/20件
