6,803円
ＨＩＯＫＩ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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 8,370.0 | 8,370.0 | 8,210.0 | 8,210.0 | 8,210.0 | 28,900 |
| 2024/09/19 | 8,140.0 | 8,320.0 | 8,140.0 | 8,250.0 | 8,250.0 | 29,600 |
| 2024/09/18 | 8,100.0 | 8,110.0 | 7,970.0 | 8,060.0 | 8,060.0 | 16,900 |
| 2024/09/17 | 8,090.0 | 8,090.0 | 7,840.0 | 7,950.0 | 7,950.0 | 24,900 |
| 2024/09/13 | 8,190.0 | 8,240.0 | 8,050.0 | 8,110.0 | 8,110.0 | 23,100 |
| 2024/09/12 | 8,150.0 | 8,340.0 | 8,090.0 | 8,250.0 | 8,250.0 | 25,600 |
| 2024/09/11 | 8,030.0 | 8,120.0 | 7,860.0 | 7,930.0 | 7,930.0 | 19,500 |
| 2024/09/10 | 8,150.0 | 8,200.0 | 8,080.0 | 8,110.0 | 8,110.0 | 15,900 |
| 2024/09/09 | 8,010.0 | 8,160.0 | 7,960.0 | 8,150.0 | 8,150.0 | 13,700 |
| 2024/09/06 | 8,280.0 | 8,280.0 | 8,120.0 | 8,160.0 | 8,160.0 | 13,700 |
| 2024/09/05 | 8,110.0 | 8,330.0 | 8,110.0 | 8,190.0 | 8,190.0 | 22,000 |
| 2024/09/04 | 8,170.0 | 8,490.0 | 8,070.0 | 8,190.0 | 8,190.0 | 42,200 |
| 2024/09/03 | 8,070.0 | 8,300.0 | 8,070.0 | 8,300.0 | 8,300.0 | 22,500 |
| 2024/09/02 | 8,100.0 | 8,110.0 | 7,900.0 | 8,030.0 | 8,030.0 | 16,000 |
| 2024/08/30 | 8,130.0 | 8,190.0 | 8,070.0 | 8,100.0 | 8,100.0 | 20,700 |
| 2024/08/29 | 8,000.0 | 8,110.0 | 7,950.0 | 8,110.0 | 8,110.0 | 23,800 |
| 2024/08/28 | 8,050.0 | 8,120.0 | 7,960.0 | 8,100.0 | 8,100.0 | 9,700 |
| 2024/08/27 | 8,030.0 | 8,240.0 | 8,020.0 | 8,170.0 | 8,170.0 | 21,500 |
| 2024/08/26 | 7,940.0 | 8,030.0 | 7,900.0 | 8,030.0 | 8,030.0 | 19,000 |
| 2024/08/23 | 8,000.0 | 8,030.0 | 7,830.0 | 7,940.0 | 7,940.0 | 16,300 |
ＨＩＯＫＩの取引履歴を振り返りませんか？
ＨＩＯＫＩ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。
