5,742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) |
|---|---|---|---|---|---|---|
| 2014/06/25 | 1,660.0 | 1,674.0 | 1,660.0 | 1,664.0 | 1,664.0 | 58,600 |
| 2014/06/24 | 1,650.0 | 1,671.0 | 1,648.0 | 1,669.0 | 1,669.0 | 45,000 |
| 2014/06/23 | 1,642.0 | 1,649.0 | 1,641.0 | 1,646.0 | 1,646.0 | 21,200 |
| 2014/06/20 | 1,645.0 | 1,646.0 | 1,634.0 | 1,640.0 | 1,640.0 | 20,000 |
| 2014/06/19 | 1,620.0 | 1,636.0 | 1,618.0 | 1,636.0 | 1,636.0 | 23,600 |
| 2014/06/18 | 1,615.0 | 1,620.0 | 1,612.0 | 1,618.0 | 1,618.0 | 18,300 |
| 2014/06/17 | 1,609.0 | 1,618.0 | 1,603.0 | 1,609.0 | 1,609.0 | 20,900 |
| 2014/06/16 | 1,610.0 | 1,610.0 | 1,595.0 | 1,603.0 | 1,603.0 | 21,100 |
| 2014/06/13 | 1,585.0 | 1,607.0 | 1,580.0 | 1,599.0 | 1,599.0 | 38,800 |
| 2014/06/12 | 1,593.0 | 1,595.0 | 1,587.0 | 1,593.0 | 1,593.0 | 11,500 |
| 2014/06/11 | 1,586.0 | 1,598.0 | 1,583.0 | 1,595.0 | 1,595.0 | 14,000 |
| 2014/06/10 | 1,599.0 | 1,599.0 | 1,583.0 | 1,583.0 | 1,583.0 | 29,400 |
| 2014/06/09 | 1,581.0 | 1,590.0 | 1,576.0 | 1,589.0 | 1,589.0 | 19,500 |
| 2014/06/06 | 1,570.0 | 1,577.0 | 1,564.0 | 1,573.0 | 1,573.0 | 19,300 |
| 2014/06/05 | 1,568.0 | 1,574.0 | 1,552.0 | 1,562.0 | 1,562.0 | 21,200 |
| 2014/06/04 | 1,530.0 | 1,548.0 | 1,528.0 | 1,546.0 | 1,546.0 | 18,500 |
| 2014/06/03 | 1,498.0 | 1,525.0 | 1,498.0 | 1,521.0 | 1,521.0 | 27,300 |
| 2014/06/02 | 1,480.0 | 1,497.0 | 1,472.0 | 1,490.0 | 1,490.0 | 79,000 |
| 2014/05/30 | 1,530.0 | 1,550.0 | 1,450.0 | 1,450.0 | 1,450.0 | 81,200 |
| 2014/05/29 | 1,535.0 | 1,541.0 | 1,530.0 | 1,537.0 | 1,537.0 | 15,800 |
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。
