5,454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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 6,190.0 | 6,190.0 | 6,110.0 | 6,110.0 | 6,110.0 | 30,700 |
| 2023/12/22 | 6,130.0 | 6,190.0 | 6,130.0 | 6,140.0 | 6,140.0 | 40,600 |
| 2023/12/21 | 6,130.0 | 6,160.0 | 6,110.0 | 6,130.0 | 6,130.0 | 23,600 |
| 2023/12/20 | 6,140.0 | 6,200.0 | 6,130.0 | 6,180.0 | 6,180.0 | 37,100 |
| 2023/12/19 | 6,060.0 | 6,130.0 | 6,000.0 | 6,120.0 | 6,120.0 | 54,700 |
| 2023/12/18 | 6,150.0 | 6,150.0 | 5,990.0 | 6,040.0 | 6,040.0 | 66,700 |
| 2023/12/15 | 6,140.0 | 6,210.0 | 6,130.0 | 6,200.0 | 6,200.0 | 54,800 |
| 2023/12/14 | 6,230.0 | 6,230.0 | 6,110.0 | 6,140.0 | 6,140.0 | 44,800 |
| 2023/12/13 | 6,180.0 | 6,190.0 | 6,140.0 | 6,180.0 | 6,180.0 | 33,900 |
| 2023/12/12 | 6,160.0 | 6,190.0 | 6,140.0 | 6,150.0 | 6,150.0 | 32,200 |
| 2023/12/11 | 6,150.0 | 6,200.0 | 6,100.0 | 6,140.0 | 6,140.0 | 48,200 |
| 2023/12/08 | 6,190.0 | 6,210.0 | 6,050.0 | 6,090.0 | 6,090.0 | 75,600 |
| 2023/12/07 | 6,420.0 | 6,420.0 | 6,270.0 | 6,290.0 | 6,290.0 | 48,200 |
| 2023/12/06 | 6,360.0 | 6,470.0 | 6,360.0 | 6,460.0 | 6,460.0 | 44,000 |
| 2023/12/05 | 6,410.0 | 6,440.0 | 6,340.0 | 6,340.0 | 6,340.0 | 53,000 |
| 2023/12/04 | 6,450.0 | 6,510.0 | 6,430.0 | 6,450.0 | 6,450.0 | 30,600 |
| 2023/12/01 | 6,540.0 | 6,540.0 | 6,440.0 | 6,450.0 | 6,450.0 | 54,300 |
| 2023/11/30 | 6,530.0 | 6,600.0 | 6,530.0 | 6,560.0 | 6,560.0 | 41,200 |
| 2023/11/29 | 6,500.0 | 6,560.0 | 6,500.0 | 6,550.0 | 6,550.0 | 28,100 |
| 2023/11/28 | 6,530.0 | 6,560.0 | 6,470.0 | 6,550.0 | 6,550.0 | 28,300 |
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。
