6,752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) |
|---|---|---|---|---|---|---|
| 2024/05/08 | 7,570.0 | 7,780.0 | 7,470.0 | 7,670.0 | 7,670.0 | 190,900 |
| 2024/05/07 | 7,150.0 | 7,610.0 | 7,130.0 | 7,610.0 | 7,610.0 | 194,500 |
| 2024/05/02 | 6,690.0 | 7,170.0 | 6,690.0 | 7,120.0 | 7,120.0 | 182,200 |
| 2024/05/01 | 6,370.0 | 6,680.0 | 6,370.0 | 6,660.0 | 6,660.0 | 117,900 |
| 2024/04/30 | 6,080.0 | 6,330.0 | 6,070.0 | 6,330.0 | 6,330.0 | 107,200 |
| 2024/04/26 | 6,010.0 | 6,120.0 | 5,990.0 | 6,080.0 | 6,080.0 | 45,600 |
| 2024/04/25 | 6,160.0 | 6,170.0 | 5,980.0 | 6,000.0 | 6,000.0 | 110,700 |
| 2024/04/24 | 6,270.0 | 6,290.0 | 6,170.0 | 6,180.0 | 6,180.0 | 60,600 |
| 2024/04/23 | 6,380.0 | 6,390.0 | 6,180.0 | 6,230.0 | 6,230.0 | 72,200 |
| 2024/04/22 | 6,220.0 | 6,380.0 | 6,220.0 | 6,380.0 | 6,380.0 | 72,400 |
| 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 |
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。
