5,455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) |
|---|---|---|---|---|---|---|
| 2024/07/23 | 7,950.0 | 8,130.0 | 7,900.0 | 8,090.0 | 8,090.0 | 68,100 |
| 2024/07/22 | 8,210.0 | 8,330.0 | 7,980.0 | 8,010.0 | 8,010.0 | 67,600 |
| 2024/07/19 | 8,350.0 | 8,430.0 | 8,250.0 | 8,320.0 | 8,320.0 | 52,000 |
| 2024/07/18 | 8,330.0 | 8,460.0 | 8,270.0 | 8,270.0 | 8,270.0 | 105,800 |
| 2024/07/17 | 7,960.0 | 8,410.0 | 7,960.0 | 8,390.0 | 8,390.0 | 230,500 |
| 2024/07/16 | 7,720.0 | 7,780.0 | 7,550.0 | 7,660.0 | 7,660.0 | 110,300 |
| 2024/07/12 | 7,430.0 | 7,710.0 | 7,430.0 | 7,710.0 | 7,710.0 | 115,400 |
| 2024/07/11 | 7,180.0 | 7,580.0 | 7,140.0 | 7,470.0 | 7,470.0 | 157,100 |
| 2024/07/10 | 6,800.0 | 7,050.0 | 6,700.0 | 7,030.0 | 7,030.0 | 99,500 |
| 2024/07/09 | 6,900.0 | 6,930.0 | 6,770.0 | 6,820.0 | 6,820.0 | 76,400 |
| 2024/07/08 | 6,860.0 | 6,930.0 | 6,850.0 | 6,860.0 | 6,860.0 | 43,400 |
| 2024/07/05 | 6,950.0 | 7,000.0 | 6,860.0 | 6,860.0 | 6,860.0 | 32,400 |
| 2024/07/04 | 6,950.0 | 7,040.0 | 6,940.0 | 6,980.0 | 6,980.0 | 32,300 |
| 2024/07/03 | 6,980.0 | 7,020.0 | 6,950.0 | 6,950.0 | 6,950.0 | 39,400 |
| 2024/07/02 | 6,930.0 | 6,960.0 | 6,840.0 | 6,950.0 | 6,950.0 | 41,900 |
| 2024/07/01 | 6,890.0 | 6,930.0 | 6,860.0 | 6,900.0 | 6,900.0 | 30,000 |
| 2024/06/28 | 6,750.0 | 6,880.0 | 6,720.0 | 6,790.0 | 6,790.0 | 29,000 |
| 2024/06/27 | 6,790.0 | 6,850.0 | 6,750.0 | 6,750.0 | 6,750.0 | 26,800 |
| 2024/06/26 | 6,760.0 | 6,900.0 | 6,750.0 | 6,860.0 | 6,860.0 | 25,600 |
| 2024/06/25 | 6,730.0 | 6,810.0 | 6,680.0 | 6,760.0 | 6,760.0 | 23,300 |
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。
