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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 6,900.0 | 6,900.0 | 6,730.0 | 6,730.0 | 6,730.0 | 34,300 |
| 2024/06/21 | 6,810.0 | 6,880.0 | 6,800.0 | 6,820.0 | 6,820.0 | 36,100 |
| 2024/06/20 | 6,650.0 | 6,790.0 | 6,630.0 | 6,790.0 | 6,790.0 | 35,100 |
| 2024/06/19 | 6,770.0 | 6,830.0 | 6,640.0 | 6,650.0 | 6,650.0 | 27,100 |
| 2024/06/18 | 6,820.0 | 6,820.0 | 6,700.0 | 6,770.0 | 6,770.0 | 21,500 |
| 2024/06/17 | 6,820.0 | 6,850.0 | 6,740.0 | 6,750.0 | 6,750.0 | 45,900 |
| 2024/06/14 | 6,710.0 | 6,970.0 | 6,710.0 | 6,890.0 | 6,890.0 | 43,800 |
| 2024/06/13 | 6,870.0 | 6,880.0 | 6,720.0 | 6,750.0 | 6,750.0 | 31,900 |
| 2024/06/12 | 6,950.0 | 6,980.0 | 6,840.0 | 6,860.0 | 6,860.0 | 15,300 |
| 2024/06/11 | 6,850.0 | 6,930.0 | 6,830.0 | 6,920.0 | 6,920.0 | 17,700 |
| 2024/06/10 | 6,770.0 | 6,840.0 | 6,730.0 | 6,800.0 | 6,800.0 | 26,900 |
| 2024/06/07 | 6,700.0 | 6,770.0 | 6,700.0 | 6,750.0 | 6,750.0 | 20,800 |
| 2024/06/06 | 6,800.0 | 6,800.0 | 6,690.0 | 6,720.0 | 6,720.0 | 42,800 |
| 2024/06/05 | 6,980.0 | 6,980.0 | 6,780.0 | 6,790.0 | 6,790.0 | 31,500 |
| 2024/06/04 | 6,960.0 | 6,990.0 | 6,880.0 | 6,880.0 | 6,880.0 | 40,700 |
| 2024/06/03 | 7,070.0 | 7,100.0 | 6,920.0 | 6,960.0 | 6,960.0 | 35,900 |
| 2024/05/31 | 6,850.0 | 7,060.0 | 6,840.0 | 7,060.0 | 7,060.0 | 39,200 |
| 2024/05/30 | 6,870.0 | 6,920.0 | 6,800.0 | 6,910.0 | 6,910.0 | 41,200 |
| 2024/05/29 | 7,220.0 | 7,220.0 | 6,980.0 | 7,010.0 | 7,010.0 | 39,900 |
| 2024/05/28 | 7,230.0 | 7,280.0 | 7,170.0 | 7,200.0 | 7,200.0 | 27,200 |
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。
