7,350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) |
---|---|---|---|---|---|---|
2024/03/18 | 6,780.0 | 7,030.0 | 6,760.0 | 7,000.0 | 7,000.0 | 95,500 |
2024/03/15 | 6,990.0 | 6,990.0 | 6,680.0 | 6,680.0 | 6,680.0 | 59,700 |
2024/03/14 | 6,970.0 | 7,040.0 | 6,860.0 | 6,940.0 | 6,940.0 | 65,200 |
2024/03/13 | 6,910.0 | 7,030.0 | 6,880.0 | 6,970.0 | 6,970.0 | 75,100 |
2024/03/12 | 6,690.0 | 6,850.0 | 6,590.0 | 6,850.0 | 6,850.0 | 62,000 |
2024/03/11 | 6,800.0 | 6,820.0 | 6,640.0 | 6,690.0 | 6,690.0 | 46,600 |
2024/03/08 | 6,760.0 | 6,900.0 | 6,750.0 | 6,840.0 | 6,840.0 | 43,100 |
2024/03/07 | 6,890.0 | 6,920.0 | 6,750.0 | 6,770.0 | 6,770.0 | 38,100 |
2024/03/06 | 6,730.0 | 6,890.0 | 6,700.0 | 6,860.0 | 6,860.0 | 60,700 |
2024/03/05 | 6,680.0 | 6,750.0 | 6,630.0 | 6,740.0 | 6,740.0 | 35,100 |
2024/03/04 | 6,730.0 | 6,780.0 | 6,680.0 | 6,700.0 | 6,700.0 | 54,500 |
2024/03/01 | 6,730.0 | 6,800.0 | 6,730.0 | 6,740.0 | 6,740.0 | 36,000 |
2024/02/29 | 6,730.0 | 6,770.0 | 6,620.0 | 6,750.0 | 6,750.0 | 66,300 |
2024/02/28 | 6,790.0 | 6,830.0 | 6,680.0 | 6,680.0 | 6,680.0 | 36,600 |
2024/02/27 | 6,700.0 | 6,840.0 | 6,700.0 | 6,790.0 | 6,790.0 | 49,200 |
2024/02/26 | 6,760.0 | 6,820.0 | 6,700.0 | 6,700.0 | 6,700.0 | 46,900 |
2024/02/22 | 6,850.0 | 6,850.0 | 6,700.0 | 6,710.0 | 6,710.0 | 42,200 |
2024/02/21 | 6,820.0 | 6,850.0 | 6,730.0 | 6,770.0 | 6,770.0 | 52,800 |
2024/02/20 | 6,850.0 | 6,920.0 | 6,830.0 | 6,900.0 | 6,900.0 | 56,600 |
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。