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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 6,160.0 | 6,160.0 | 6,040.0 | 6,100.0 | 6,100.0 | 28,000 |
| 2025/08/20 | 6,150.0 | 6,170.0 | 6,090.0 | 6,100.0 | 6,100.0 | 32,600 |
| 2025/08/19 | 6,110.0 | 6,250.0 | 6,110.0 | 6,220.0 | 6,220.0 | 38,000 |
| 2025/08/18 | 6,070.0 | 6,150.0 | 6,020.0 | 6,110.0 | 6,110.0 | 30,000 |
| 2025/08/15 | 5,990.0 | 6,080.0 | 5,990.0 | 6,060.0 | 6,060.0 | 35,900 |
| 2025/08/14 | 6,010.0 | 6,050.0 | 5,980.0 | 5,990.0 | 5,990.0 | 22,400 |
| 2025/08/13 | 6,000.0 | 6,090.0 | 5,940.0 | 6,010.0 | 6,010.0 | 50,000 |
| 2025/08/12 | 6,010.0 | 6,010.0 | 5,910.0 | 5,960.0 | 5,960.0 | 42,400 |
| 2025/08/08 | 5,860.0 | 6,050.0 | 5,860.0 | 5,940.0 | 5,940.0 | 58,300 |
| 2025/08/07 | 5,930.0 | 5,960.0 | 5,850.0 | 5,860.0 | 5,860.0 | 43,000 |
| 2025/08/06 | 5,820.0 | 5,910.0 | 5,780.0 | 5,880.0 | 5,880.0 | 49,600 |
| 2025/08/05 | 5,740.0 | 5,910.0 | 5,740.0 | 5,820.0 | 5,820.0 | 60,100 |
| 2025/08/04 | 5,690.0 | 5,750.0 | 5,640.0 | 5,730.0 | 5,730.0 | 32,100 |
| 2025/08/01 | 5,610.0 | 5,780.0 | 5,610.0 | 5,750.0 | 5,750.0 | 63,400 |
| 2025/07/31 | 5,550.0 | 5,620.0 | 5,540.0 | 5,590.0 | 5,590.0 | 27,600 |
| 2025/07/30 | 5,540.0 | 5,570.0 | 5,510.0 | 5,550.0 | 5,550.0 | 25,100 |
| 2025/07/29 | 5,470.0 | 5,590.0 | 5,470.0 | 5,540.0 | 5,540.0 | 26,900 |
| 2025/07/28 | 5,490.0 | 5,560.0 | 5,460.0 | 5,560.0 | 5,560.0 | 31,900 |
| 2025/07/25 | 5,530.0 | 5,530.0 | 5,460.0 | 5,460.0 | 5,460.0 | 25,000 |
| 2025/07/24 | 5,510.0 | 5,530.0 | 5,480.0 | 5,530.0 | 5,530.0 | 27,200 |
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。
