5,760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) |
|---|---|---|---|---|---|---|
| 2026/02/17 | 6,900.0 | 7,070.0 | 6,900.0 | 7,040.0 | 7,040.0 | 26,700 |
| 2026/02/16 | 6,900.0 | 7,020.0 | 6,870.0 | 6,920.0 | 6,920.0 | 29,400 |
| 2026/02/13 | 6,960.0 | 7,000.0 | 6,840.0 | 6,880.0 | 6,880.0 | 39,000 |
| 2026/02/12 | 6,960.0 | 7,060.0 | 6,890.0 | 7,050.0 | 7,050.0 | 59,700 |
| 2026/02/10 | 6,750.0 | 6,970.0 | 6,730.0 | 6,960.0 | 6,960.0 | 73,200 |
| 2026/02/09 | 6,610.0 | 6,770.0 | 6,540.0 | 6,680.0 | 6,680.0 | 60,300 |
| 2026/02/06 | 6,420.0 | 6,440.0 | 6,360.0 | 6,410.0 | 6,410.0 | 17,600 |
| 2026/02/05 | 6,420.0 | 6,460.0 | 6,380.0 | 6,410.0 | 6,410.0 | 20,900 |
| 2026/02/04 | 6,330.0 | 6,390.0 | 6,270.0 | 6,370.0 | 6,370.0 | 17,200 |
| 2026/02/03 | 6,210.0 | 6,370.0 | 6,180.0 | 6,370.0 | 6,370.0 | 37,400 |
| 2026/02/02 | 6,140.0 | 6,270.0 | 6,110.0 | 6,110.0 | 6,110.0 | 31,400 |
| 2026/01/30 | 6,150.0 | 6,190.0 | 6,110.0 | 6,160.0 | 6,160.0 | 35,600 |
| 2026/01/29 | 6,180.0 | 6,240.0 | 6,120.0 | 6,160.0 | 6,160.0 | 30,000 |
| 2026/01/28 | 6,290.0 | 6,310.0 | 6,150.0 | 6,190.0 | 6,190.0 | 36,100 |
| 2026/01/27 | 6,330.0 | 6,390.0 | 6,250.0 | 6,290.0 | 6,290.0 | 43,000 |
| 2026/01/26 | 6,450.0 | 6,550.0 | 6,260.0 | 6,340.0 | 6,340.0 | 134,700 |
| 2026/01/23 | 6,730.0 | 6,750.0 | 6,670.0 | 6,750.0 | 6,750.0 | 58,600 |
| 2026/01/22 | 6,520.0 | 6,710.0 | 6,520.0 | 6,690.0 | 6,690.0 | 60,600 |
| 2026/01/21 | 6,300.0 | 6,440.0 | 6,280.0 | 6,440.0 | 6,440.0 | 24,000 |
| 2026/01/20 | 6,500.0 | 6,500.0 | 6,400.0 | 6,400.0 | 6,400.0 | 25,900 |
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。
