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) |
|---|---|---|---|---|---|---|
| 2024/12/12 | 7,510.0 | 7,580.0 | 7,480.0 | 7,520.0 | 7,520.0 | 28,800 |
| 2024/12/11 | 7,510.0 | 7,510.0 | 7,410.0 | 7,430.0 | 7,430.0 | 20,700 |
| 2024/12/10 | 7,530.0 | 7,530.0 | 7,380.0 | 7,450.0 | 7,450.0 | 30,800 |
| 2024/12/09 | 7,350.0 | 7,530.0 | 7,320.0 | 7,450.0 | 7,450.0 | 26,200 |
| 2024/12/06 | 7,370.0 | 7,450.0 | 7,300.0 | 7,420.0 | 7,420.0 | 29,200 |
| 2024/12/05 | 7,430.0 | 7,430.0 | 7,350.0 | 7,400.0 | 7,400.0 | 34,300 |
| 2024/12/04 | 7,510.0 | 7,530.0 | 7,390.0 | 7,440.0 | 7,440.0 | 28,000 |
| 2024/12/03 | 7,560.0 | 7,610.0 | 7,520.0 | 7,580.0 | 7,580.0 | 22,300 |
| 2024/12/02 | 7,650.0 | 7,680.0 | 7,500.0 | 7,570.0 | 7,570.0 | 16,400 |
| 2024/11/29 | 7,670.0 | 7,720.0 | 7,610.0 | 7,670.0 | 7,670.0 | 10,700 |
| 2024/11/28 | 7,600.0 | 7,680.0 | 7,550.0 | 7,670.0 | 7,670.0 | 15,500 |
| 2024/11/27 | 7,590.0 | 7,610.0 | 7,440.0 | 7,600.0 | 7,600.0 | 20,200 |
| 2024/11/26 | 7,650.0 | 7,750.0 | 7,530.0 | 7,590.0 | 7,590.0 | 18,100 |
| 2024/11/25 | 7,720.0 | 7,780.0 | 7,650.0 | 7,650.0 | 7,650.0 | 33,100 |
| 2024/11/22 | 7,690.0 | 7,750.0 | 7,620.0 | 7,680.0 | 7,680.0 | 15,200 |
| 2024/11/21 | 7,880.0 | 7,890.0 | 7,680.0 | 7,740.0 | 7,740.0 | 39,700 |
| 2024/11/20 | 7,870.0 | 7,950.0 | 7,860.0 | 7,920.0 | 7,920.0 | 24,000 |
| 2024/11/19 | 7,880.0 | 7,980.0 | 7,850.0 | 7,870.0 | 7,870.0 | 12,600 |
| 2024/11/18 | 8,020.0 | 8,030.0 | 7,830.0 | 7,830.0 | 7,830.0 | 15,000 |
| 2024/11/15 | 8,060.0 | 8,070.0 | 7,930.0 | 8,020.0 | 8,020.0 | 14,600 |
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。
