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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 7,640.0 | 7,640.0 | 7,610.0 | 7,620.0 | 7,620.0 | 26,200 |
| 2023/08/28 | 7,580.0 | 7,670.0 | 7,580.0 | 7,650.0 | 7,650.0 | 23,900 |
| 2023/08/25 | 7,550.0 | 7,630.0 | 7,520.0 | 7,570.0 | 7,570.0 | 29,500 |
| 2023/08/24 | 7,650.0 | 7,650.0 | 7,610.0 | 7,630.0 | 7,630.0 | 31,100 |
| 2023/08/23 | 7,560.0 | 7,660.0 | 7,560.0 | 7,650.0 | 7,650.0 | 24,300 |
| 2023/08/22 | 7,640.0 | 7,650.0 | 7,530.0 | 7,580.0 | 7,580.0 | 28,800 |
| 2023/08/21 | 7,650.0 | 7,650.0 | 7,540.0 | 7,540.0 | 7,540.0 | 27,400 |
| 2023/08/18 | 7,520.0 | 7,640.0 | 7,470.0 | 7,620.0 | 7,620.0 | 47,900 |
| 2023/08/17 | 7,680.0 | 7,740.0 | 7,590.0 | 7,630.0 | 7,630.0 | 31,100 |
| 2023/08/16 | 7,710.0 | 7,780.0 | 7,660.0 | 7,750.0 | 7,750.0 | 33,800 |
| 2023/08/15 | 7,840.0 | 7,840.0 | 7,750.0 | 7,750.0 | 7,750.0 | 37,900 |
| 2023/08/14 | 7,980.0 | 7,980.0 | 7,780.0 | 7,810.0 | 7,810.0 | 67,300 |
| 2023/08/10 | 7,870.0 | 7,910.0 | 7,780.0 | 7,910.0 | 7,910.0 | 56,200 |
| 2023/08/09 | 7,840.0 | 7,950.0 | 7,780.0 | 7,910.0 | 7,910.0 | 34,300 |
| 2023/08/08 | 7,920.0 | 7,970.0 | 7,800.0 | 7,840.0 | 7,840.0 | 31,700 |
| 2023/08/07 | 7,750.0 | 7,930.0 | 7,720.0 | 7,920.0 | 7,920.0 | 43,300 |
| 2023/08/04 | 7,880.0 | 7,920.0 | 7,780.0 | 7,810.0 | 7,810.0 | 78,800 |
| 2023/08/03 | 8,000.0 | 8,030.0 | 7,930.0 | 7,940.0 | 7,940.0 | 74,200 |
| 2023/08/02 | 8,000.0 | 8,130.0 | 7,990.0 | 8,080.0 | 8,080.0 | 67,400 |
| 2023/08/01 | 8,100.0 | 8,100.0 | 8,000.0 | 8,090.0 | 8,090.0 | 47,900 |
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。
