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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 9,800.0 | 9,880.0 | 9,660.0 | 9,800.0 | 9,800.0 | 30,700 |
| 2021/09/15 | 9,730.0 | 9,850.0 | 9,560.0 | 9,800.0 | 9,800.0 | 35,200 |
| 2021/09/14 | 9,590.0 | 9,820.0 | 9,530.0 | 9,730.0 | 9,730.0 | 51,600 |
| 2021/09/13 | 9,350.0 | 9,650.0 | 9,320.0 | 9,650.0 | 9,650.0 | 46,000 |
| 2021/09/10 | 9,330.0 | 9,500.0 | 9,260.0 | 9,500.0 | 9,500.0 | 47,800 |
| 2021/09/09 | 9,220.0 | 9,310.0 | 9,170.0 | 9,310.0 | 9,310.0 | 25,100 |
| 2021/09/08 | 9,210.0 | 9,340.0 | 9,000.0 | 9,250.0 | 9,250.0 | 53,600 |
| 2021/09/07 | 9,390.0 | 9,390.0 | 8,800.0 | 9,200.0 | 9,200.0 | 51,400 |
| 2021/09/06 | 9,000.0 | 9,480.0 | 8,990.0 | 9,410.0 | 9,410.0 | 87,800 |
| 2021/09/03 | 8,300.0 | 8,800.0 | 8,300.0 | 8,760.0 | 8,760.0 | 76,000 |
| 2021/09/02 | 8,250.0 | 8,340.0 | 8,170.0 | 8,300.0 | 8,300.0 | 35,900 |
| 2021/09/01 | 8,140.0 | 8,260.0 | 8,000.0 | 8,260.0 | 8,260.0 | 33,000 |
| 2021/08/31 | 7,900.0 | 8,170.0 | 7,900.0 | 8,140.0 | 8,140.0 | 30,600 |
| 2021/08/30 | 8,200.0 | 8,200.0 | 7,880.0 | 8,030.0 | 8,030.0 | 38,200 |
| 2021/08/27 | 8,070.0 | 8,070.0 | 7,880.0 | 8,050.0 | 8,050.0 | 31,100 |
| 2021/08/26 | 8,110.0 | 8,200.0 | 8,030.0 | 8,070.0 | 8,070.0 | 19,300 |
| 2021/08/25 | 8,360.0 | 8,480.0 | 8,150.0 | 8,240.0 | 8,240.0 | 36,500 |
| 2021/08/24 | 8,150.0 | 8,470.0 | 8,150.0 | 8,360.0 | 8,360.0 | 58,600 |
| 2021/08/23 | 7,670.0 | 8,110.0 | 7,670.0 | 8,040.0 | 8,040.0 | 49,600 |
| 2021/08/20 | 7,590.0 | 7,700.0 | 7,450.0 | 7,560.0 | 7,560.0 | 64,500 |
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。
