5,437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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 8,250.0 | 8,750.0 | 8,140.0 | 8,470.0 | 8,470.0 | 129,700 |
| 2021/10/15 | 9,180.0 | 9,390.0 | 9,060.0 | 9,390.0 | 9,390.0 | 85,200 |
| 2021/10/14 | 8,830.0 | 9,030.0 | 8,750.0 | 9,030.0 | 9,030.0 | 27,600 |
| 2021/10/13 | 9,070.0 | 9,070.0 | 8,870.0 | 8,920.0 | 8,920.0 | 23,800 |
| 2021/10/12 | 9,200.0 | 9,200.0 | 9,020.0 | 9,080.0 | 9,080.0 | 27,000 |
| 2021/10/11 | 8,840.0 | 9,140.0 | 8,720.0 | 9,140.0 | 9,140.0 | 25,400 |
| 2021/10/08 | 9,040.0 | 9,160.0 | 8,810.0 | 8,810.0 | 8,810.0 | 38,700 |
| 2021/10/07 | 8,630.0 | 8,880.0 | 8,610.0 | 8,690.0 | 8,690.0 | 41,100 |
| 2021/10/06 | 8,810.0 | 9,030.0 | 8,560.0 | 8,630.0 | 8,630.0 | 45,400 |
| 2021/10/05 | 8,570.0 | 8,840.0 | 8,380.0 | 8,670.0 | 8,670.0 | 59,600 |
| 2021/10/04 | 9,180.0 | 9,180.0 | 8,540.0 | 8,760.0 | 8,760.0 | 56,200 |
| 2021/10/01 | 9,330.0 | 9,420.0 | 8,950.0 | 8,980.0 | 8,980.0 | 62,700 |
| 2021/09/30 | 9,670.0 | 9,740.0 | 9,450.0 | 9,550.0 | 9,550.0 | 49,300 |
| 2021/09/29 | 9,300.0 | 9,450.0 | 9,260.0 | 9,430.0 | 9,430.0 | 48,400 |
| 2021/09/28 | 9,690.0 | 9,700.0 | 9,420.0 | 9,600.0 | 9,600.0 | 32,600 |
| 2021/09/27 | 9,870.0 | 9,870.0 | 9,640.0 | 9,790.0 | 9,790.0 | 32,700 |
| 2021/09/24 | 9,870.0 | 9,940.0 | 9,630.0 | 9,790.0 | 9,790.0 | 46,900 |
| 2021/09/22 | 9,720.0 | 9,770.0 | 9,450.0 | 9,540.0 | 9,540.0 | 31,700 |
| 2021/09/21 | 9,850.0 | 9,890.0 | 9,680.0 | 9,770.0 | 9,770.0 | 68,100 |
| 2021/09/17 | 9,760.0 | 10,200.0 | 9,760.0 | 10,100.0 | 10,100.0 | 82,100 |
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。
