5,461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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 7,340.0 | 7,340.0 | 7,140.0 | 7,160.0 | 7,160.0 | 19,100 |
| 2025/02/13 | 7,270.0 | 7,360.0 | 7,230.0 | 7,280.0 | 7,280.0 | 13,000 |
| 2025/02/12 | 7,290.0 | 7,300.0 | 7,200.0 | 7,210.0 | 7,210.0 | 14,200 |
| 2025/02/10 | 7,270.0 | 7,400.0 | 7,270.0 | 7,280.0 | 7,280.0 | 11,000 |
| 2025/02/07 | 7,410.0 | 7,500.0 | 7,340.0 | 7,340.0 | 7,340.0 | 22,600 |
| 2025/02/06 | 7,410.0 | 7,530.0 | 7,410.0 | 7,430.0 | 7,430.0 | 12,500 |
| 2025/02/05 | 7,560.0 | 7,610.0 | 7,420.0 | 7,420.0 | 7,420.0 | 19,100 |
| 2025/02/04 | 7,810.0 | 7,810.0 | 7,500.0 | 7,500.0 | 7,500.0 | 28,000 |
| 2025/02/03 | 7,700.0 | 7,780.0 | 7,630.0 | 7,670.0 | 7,670.0 | 31,800 |
| 2025/01/31 | 7,890.0 | 7,930.0 | 7,690.0 | 7,750.0 | 7,750.0 | 43,500 |
| 2025/01/30 | 7,890.0 | 7,960.0 | 7,820.0 | 7,960.0 | 7,960.0 | 43,600 |
| 2025/01/29 | 7,880.0 | 8,020.0 | 7,840.0 | 7,950.0 | 7,950.0 | 48,500 |
| 2025/01/28 | 7,990.0 | 8,070.0 | 7,800.0 | 7,860.0 | 7,860.0 | 85,200 |
| 2025/01/27 | 7,750.0 | 8,190.0 | 7,750.0 | 8,140.0 | 8,140.0 | 216,300 |
| 2025/01/24 | 7,500.0 | 7,530.0 | 7,370.0 | 7,450.0 | 7,450.0 | 58,300 |
| 2025/01/23 | 7,590.0 | 7,600.0 | 7,420.0 | 7,480.0 | 7,480.0 | 43,200 |
| 2025/01/22 | 7,390.0 | 7,560.0 | 7,350.0 | 7,510.0 | 7,510.0 | 45,200 |
| 2025/01/21 | 7,270.0 | 7,350.0 | 7,230.0 | 7,350.0 | 7,350.0 | 44,500 |
| 2025/01/20 | 7,000.0 | 7,240.0 | 7,000.0 | 7,200.0 | 7,200.0 | 36,600 |
| 2025/01/17 | 6,990.0 | 6,990.0 | 6,910.0 | 6,950.0 | 6,950.0 | 20,800 |
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。
