5,464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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 5,970.0 | 6,130.0 | 5,970.0 | 6,100.0 | 6,100.0 | 32,300 |
| 2025/12/03 | 5,920.0 | 6,020.0 | 5,920.0 | 5,970.0 | 5,970.0 | 50,700 |
| 2025/12/02 | 6,010.0 | 6,030.0 | 5,940.0 | 5,950.0 | 5,950.0 | 37,200 |
| 2025/12/01 | 5,980.0 | 6,120.0 | 5,980.0 | 6,040.0 | 6,040.0 | 39,000 |
| 2025/11/28 | 5,910.0 | 5,970.0 | 5,900.0 | 5,960.0 | 5,960.0 | 26,200 |
| 2025/11/27 | 5,870.0 | 5,910.0 | 5,870.0 | 5,900.0 | 5,900.0 | 25,000 |
| 2025/11/26 | 5,910.0 | 5,910.0 | 5,820.0 | 5,820.0 | 5,820.0 | 24,100 |
| 2025/11/25 | 5,900.0 | 5,940.0 | 5,810.0 | 5,860.0 | 5,860.0 | 50,600 |
| 2025/11/21 | 5,660.0 | 5,850.0 | 5,660.0 | 5,850.0 | 5,850.0 | 50,500 |
| 2025/11/20 | 5,720.0 | 5,740.0 | 5,680.0 | 5,710.0 | 5,710.0 | 21,600 |
| 2025/11/19 | 5,610.0 | 5,670.0 | 5,580.0 | 5,620.0 | 5,620.0 | 26,200 |
| 2025/11/18 | 5,720.0 | 5,750.0 | 5,590.0 | 5,600.0 | 5,600.0 | 35,300 |
| 2025/11/17 | 5,780.0 | 5,790.0 | 5,730.0 | 5,740.0 | 5,740.0 | 25,400 |
| 2025/11/14 | 5,800.0 | 5,830.0 | 5,730.0 | 5,760.0 | 5,760.0 | 17,800 |
| 2025/11/13 | 5,820.0 | 5,830.0 | 5,780.0 | 5,800.0 | 5,800.0 | 16,800 |
| 2025/11/12 | 5,750.0 | 5,820.0 | 5,750.0 | 5,810.0 | 5,810.0 | 20,100 |
| 2025/11/11 | 5,750.0 | 5,770.0 | 5,720.0 | 5,750.0 | 5,750.0 | 18,700 |
| 2025/11/10 | 5,750.0 | 5,790.0 | 5,700.0 | 5,750.0 | 5,750.0 | 22,800 |
| 2025/11/07 | 5,680.0 | 5,720.0 | 5,640.0 | 5,690.0 | 5,690.0 | 35,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
