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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 6,750.0 | 7,040.0 | 6,590.0 | 6,890.0 | 6,890.0 | 632,200 |
| 2024/01/25 | 6,280.0 | 6,350.0 | 6,240.0 | 6,350.0 | 6,350.0 | 170,900 |
| 2024/01/24 | 6,320.0 | 6,340.0 | 6,280.0 | 6,320.0 | 6,320.0 | 78,400 |
| 2024/01/23 | 6,390.0 | 6,480.0 | 6,290.0 | 6,290.0 | 6,290.0 | 120,200 |
| 2024/01/22 | 6,330.0 | 6,350.0 | 6,300.0 | 6,350.0 | 6,350.0 | 73,500 |
| 2024/01/19 | 6,280.0 | 6,320.0 | 6,230.0 | 6,270.0 | 6,270.0 | 49,900 |
| 2024/01/18 | 6,230.0 | 6,290.0 | 6,210.0 | 6,270.0 | 6,270.0 | 34,000 |
| 2024/01/17 | 6,370.0 | 6,410.0 | 6,230.0 | 6,230.0 | 6,230.0 | 54,800 |
| 2024/01/16 | 6,490.0 | 6,490.0 | 6,330.0 | 6,340.0 | 6,340.0 | 52,700 |
| 2024/01/15 | 6,410.0 | 6,440.0 | 6,360.0 | 6,440.0 | 6,440.0 | 36,900 |
| 2024/01/12 | 6,440.0 | 6,460.0 | 6,360.0 | 6,410.0 | 6,410.0 | 34,700 |
| 2024/01/11 | 6,450.0 | 6,450.0 | 6,320.0 | 6,380.0 | 6,380.0 | 49,000 |
| 2024/01/10 | 6,330.0 | 6,410.0 | 6,280.0 | 6,400.0 | 6,400.0 | 47,600 |
| 2024/01/09 | 6,280.0 | 6,390.0 | 6,280.0 | 6,320.0 | 6,320.0 | 71,400 |
| 2024/01/05 | 6,370.0 | 6,370.0 | 6,240.0 | 6,250.0 | 6,250.0 | 39,200 |
| 2024/01/04 | 6,220.0 | 6,360.0 | 6,140.0 | 6,360.0 | 6,360.0 | 44,100 |
| 2023/12/29 | 6,360.0 | 6,360.0 | 6,240.0 | 6,320.0 | 6,320.0 | 39,600 |
| 2023/12/28 | 6,160.0 | 6,300.0 | 6,120.0 | 6,290.0 | 6,290.0 | 32,800 |
| 2023/12/27 | 6,140.0 | 6,280.0 | 6,120.0 | 6,270.0 | 6,270.0 | 90,400 |
| 2023/12/26 | 6,110.0 | 6,130.0 | 6,080.0 | 6,120.0 | 6,120.0 | 44,000 |
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。
