6,536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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 6,380.0 | 6,450.0 | 6,230.0 | 6,270.0 | 6,270.0 | 79,100 |
| 2024/04/18 | 6,120.0 | 6,520.0 | 6,120.0 | 6,430.0 | 6,430.0 | 127,000 |
| 2024/04/17 | 6,390.0 | 6,400.0 | 6,130.0 | 6,150.0 | 6,150.0 | 169,800 |
| 2024/04/16 | 6,220.0 | 6,460.0 | 6,130.0 | 6,430.0 | 6,430.0 | 320,700 |
| 2024/04/15 | 7,080.0 | 7,250.0 | 6,990.0 | 7,070.0 | 7,070.0 | 154,200 |
| 2024/04/12 | 7,150.0 | 7,250.0 | 7,080.0 | 7,100.0 | 7,100.0 | 61,800 |
| 2024/04/11 | 7,160.0 | 7,200.0 | 7,070.0 | 7,150.0 | 7,150.0 | 57,800 |
| 2024/04/10 | 7,060.0 | 7,250.0 | 7,060.0 | 7,220.0 | 7,220.0 | 77,200 |
| 2024/04/09 | 6,990.0 | 7,090.0 | 6,990.0 | 7,060.0 | 7,060.0 | 53,000 |
| 2024/04/08 | 7,150.0 | 7,170.0 | 6,980.0 | 7,000.0 | 7,000.0 | 56,600 |
| 2024/04/05 | 7,180.0 | 7,260.0 | 7,080.0 | 7,130.0 | 7,130.0 | 71,200 |
| 2024/04/04 | 7,140.0 | 7,270.0 | 7,130.0 | 7,250.0 | 7,250.0 | 59,200 |
| 2024/04/03 | 7,060.0 | 7,200.0 | 7,030.0 | 7,120.0 | 7,120.0 | 68,600 |
| 2024/04/02 | 7,250.0 | 7,250.0 | 7,040.0 | 7,100.0 | 7,100.0 | 64,800 |
| 2024/04/01 | 7,260.0 | 7,260.0 | 7,190.0 | 7,230.0 | 7,230.0 | 50,800 |
| 2024/03/29 | 7,150.0 | 7,270.0 | 7,130.0 | 7,240.0 | 7,240.0 | 45,200 |
| 2024/03/28 | 7,140.0 | 7,190.0 | 7,110.0 | 7,160.0 | 7,160.0 | 60,800 |
| 2024/03/27 | 7,130.0 | 7,150.0 | 7,070.0 | 7,090.0 | 7,090.0 | 52,600 |
| 2024/03/26 | 6,970.0 | 7,080.0 | 6,960.0 | 7,080.0 | 7,080.0 | 35,000 |
| 2024/03/25 | 7,040.0 | 7,050.0 | 6,970.0 | 7,000.0 | 7,000.0 | 35,800 |
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。
