6,354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) |
|---|---|---|---|---|---|---|
| 2024/12/30 | 7,600.0 | 7,680.0 | 7,460.0 | 7,530.0 | 7,530.0 | 38,200 |
| 2024/12/27 | 7,550.0 | 7,590.0 | 7,500.0 | 7,570.0 | 7,570.0 | 16,100 |
| 2024/12/26 | 7,600.0 | 7,630.0 | 7,560.0 | 7,600.0 | 7,600.0 | 22,400 |
| 2024/12/25 | 7,550.0 | 7,600.0 | 7,500.0 | 7,600.0 | 7,600.0 | 10,800 |
| 2024/12/24 | 7,570.0 | 7,580.0 | 7,500.0 | 7,520.0 | 7,520.0 | 11,400 |
| 2024/12/23 | 7,510.0 | 7,550.0 | 7,480.0 | 7,550.0 | 7,550.0 | 17,300 |
| 2024/12/20 | 7,570.0 | 7,590.0 | 7,450.0 | 7,450.0 | 7,450.0 | 30,200 |
| 2024/12/19 | 7,470.0 | 7,630.0 | 7,450.0 | 7,550.0 | 7,550.0 | 26,200 |
| 2024/12/18 | 7,610.0 | 7,630.0 | 7,490.0 | 7,590.0 | 7,590.0 | 20,200 |
| 2024/12/17 | 7,610.0 | 7,690.0 | 7,550.0 | 7,610.0 | 7,610.0 | 30,500 |
| 2024/12/16 | 7,710.0 | 7,830.0 | 7,570.0 | 7,610.0 | 7,610.0 | 22,000 |
| 2024/12/13 | 7,430.0 | 7,680.0 | 7,430.0 | 7,670.0 | 7,670.0 | 32,900 |
| 2024/12/12 | 7,510.0 | 7,580.0 | 7,480.0 | 7,520.0 | 7,520.0 | 28,800 |
| 2024/12/11 | 7,510.0 | 7,510.0 | 7,410.0 | 7,430.0 | 7,430.0 | 20,700 |
| 2024/12/10 | 7,530.0 | 7,530.0 | 7,380.0 | 7,450.0 | 7,450.0 | 30,800 |
| 2024/12/09 | 7,350.0 | 7,530.0 | 7,320.0 | 7,450.0 | 7,450.0 | 26,200 |
| 2024/12/06 | 7,370.0 | 7,450.0 | 7,300.0 | 7,420.0 | 7,420.0 | 29,200 |
| 2024/12/05 | 7,430.0 | 7,430.0 | 7,350.0 | 7,400.0 | 7,400.0 | 34,300 |
| 2024/12/04 | 7,510.0 | 7,530.0 | 7,390.0 | 7,440.0 | 7,440.0 | 28,000 |
| 2024/12/03 | 7,560.0 | 7,610.0 | 7,520.0 | 7,580.0 | 7,580.0 | 22,300 |
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。
