5,452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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 5,610.0 | 5,670.0 | 5,580.0 | 5,620.0 | 5,620.0 | 26,200 |
| 2025/11/18 | 5,720.0 | 5,750.0 | 5,590.0 | 5,600.0 | 5,600.0 | 35,300 |
| 2025/11/17 | 5,780.0 | 5,790.0 | 5,730.0 | 5,740.0 | 5,740.0 | 25,400 |
| 2025/11/14 | 5,800.0 | 5,830.0 | 5,730.0 | 5,760.0 | 5,760.0 | 17,800 |
| 2025/11/13 | 5,820.0 | 5,830.0 | 5,780.0 | 5,800.0 | 5,800.0 | 16,800 |
| 2025/11/12 | 5,750.0 | 5,820.0 | 5,750.0 | 5,810.0 | 5,810.0 | 20,100 |
| 2025/11/11 | 5,750.0 | 5,770.0 | 5,720.0 | 5,750.0 | 5,750.0 | 18,700 |
| 2025/11/10 | 5,750.0 | 5,790.0 | 5,700.0 | 5,750.0 | 5,750.0 | 22,800 |
| 2025/11/07 | 5,680.0 | 5,720.0 | 5,640.0 | 5,690.0 | 5,690.0 | 35,400 |
| 2025/11/06 | 5,700.0 | 5,780.0 | 5,670.0 | 5,720.0 | 5,720.0 | 37,000 |
| 2025/11/05 | 5,920.0 | 5,920.0 | 5,680.0 | 5,700.0 | 5,700.0 | 49,600 |
| 2025/11/04 | 5,950.0 | 5,980.0 | 5,930.0 | 5,940.0 | 5,940.0 | 30,300 |
| 2025/10/31 | 5,880.0 | 5,960.0 | 5,810.0 | 5,930.0 | 5,930.0 | 42,000 |
| 2025/10/30 | 5,790.0 | 5,900.0 | 5,770.0 | 5,880.0 | 5,880.0 | 39,400 |
| 2025/10/29 | 5,890.0 | 5,900.0 | 5,760.0 | 5,790.0 | 5,790.0 | 57,300 |
| 2025/10/28 | 6,070.0 | 6,070.0 | 5,890.0 | 5,900.0 | 5,900.0 | 39,100 |
| 2025/10/27 | 6,070.0 | 6,120.0 | 6,060.0 | 6,100.0 | 6,100.0 | 24,800 |
| 2025/10/24 | 6,010.0 | 6,070.0 | 6,010.0 | 6,050.0 | 6,050.0 | 19,100 |
| 2025/10/23 | 6,000.0 | 6,050.0 | 5,940.0 | 6,020.0 | 6,020.0 | 14,700 |
| 2025/10/22 | 6,030.0 | 6,070.0 | 5,990.0 | 6,030.0 | 6,030.0 | 42,700 |
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。
