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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 6,700.0 | 6,840.0 | 6,700.0 | 6,790.0 | 6,790.0 | 49,200 |
| 2024/02/26 | 6,760.0 | 6,820.0 | 6,700.0 | 6,700.0 | 6,700.0 | 46,900 |
| 2024/02/22 | 6,850.0 | 6,850.0 | 6,700.0 | 6,710.0 | 6,710.0 | 42,200 |
| 2024/02/21 | 6,820.0 | 6,850.0 | 6,730.0 | 6,770.0 | 6,770.0 | 52,800 |
| 2024/02/20 | 6,850.0 | 6,920.0 | 6,830.0 | 6,900.0 | 6,900.0 | 56,600 |
| 2024/02/19 | 6,630.0 | 6,820.0 | 6,630.0 | 6,820.0 | 6,820.0 | 58,300 |
| 2024/02/16 | 6,600.0 | 6,660.0 | 6,560.0 | 6,630.0 | 6,630.0 | 47,800 |
| 2024/02/15 | 6,550.0 | 6,600.0 | 6,530.0 | 6,530.0 | 6,530.0 | 35,900 |
| 2024/02/14 | 6,520.0 | 6,560.0 | 6,470.0 | 6,520.0 | 6,520.0 | 53,800 |
| 2024/02/13 | 6,550.0 | 6,620.0 | 6,510.0 | 6,600.0 | 6,600.0 | 35,900 |
| 2024/02/09 | 6,550.0 | 6,590.0 | 6,480.0 | 6,500.0 | 6,500.0 | 32,700 |
| 2024/02/08 | 6,520.0 | 6,590.0 | 6,450.0 | 6,540.0 | 6,540.0 | 43,300 |
| 2024/02/07 | 6,650.0 | 6,650.0 | 6,490.0 | 6,540.0 | 6,540.0 | 71,300 |
| 2024/02/06 | 6,730.0 | 6,730.0 | 6,610.0 | 6,620.0 | 6,620.0 | 39,300 |
| 2024/02/05 | 6,810.0 | 6,850.0 | 6,730.0 | 6,730.0 | 6,730.0 | 53,300 |
| 2024/02/02 | 6,620.0 | 6,770.0 | 6,550.0 | 6,710.0 | 6,710.0 | 72,100 |
| 2024/02/01 | 6,530.0 | 6,620.0 | 6,510.0 | 6,610.0 | 6,610.0 | 67,100 |
| 2024/01/31 | 6,640.0 | 6,710.0 | 6,490.0 | 6,590.0 | 6,590.0 | 84,000 |
| 2024/01/30 | 6,720.0 | 6,770.0 | 6,570.0 | 6,620.0 | 6,620.0 | 130,700 |
| 2024/01/29 | 6,910.0 | 6,930.0 | 6,630.0 | 6,680.0 | 6,680.0 | 240,400 |
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。
