5,453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) |
|---|---|---|---|---|---|---|
| 2024/10/18 | 8,200.0 | 8,350.0 | 8,130.0 | 8,310.0 | 8,310.0 | 35,500 |
| 2024/10/17 | 7,840.0 | 8,210.0 | 7,840.0 | 8,100.0 | 8,100.0 | 56,700 |
| 2024/10/16 | 8,300.0 | 8,320.0 | 7,750.0 | 7,800.0 | 7,800.0 | 99,100 |
| 2024/10/15 | 8,280.0 | 8,400.0 | 8,090.0 | 8,350.0 | 8,350.0 | 45,300 |
| 2024/10/11 | 8,210.0 | 8,320.0 | 8,210.0 | 8,290.0 | 8,290.0 | 24,100 |
| 2024/10/10 | 8,440.0 | 8,460.0 | 8,250.0 | 8,250.0 | 8,250.0 | 25,200 |
| 2024/10/09 | 8,320.0 | 8,460.0 | 8,320.0 | 8,440.0 | 8,440.0 | 39,600 |
| 2024/10/08 | 8,290.0 | 8,360.0 | 8,230.0 | 8,320.0 | 8,320.0 | 22,700 |
| 2024/10/07 | 8,420.0 | 8,430.0 | 8,250.0 | 8,290.0 | 8,290.0 | 27,300 |
| 2024/10/04 | 8,230.0 | 8,360.0 | 8,230.0 | 8,300.0 | 8,300.0 | 15,700 |
| 2024/10/03 | 8,290.0 | 8,290.0 | 8,130.0 | 8,200.0 | 8,200.0 | 15,900 |
| 2024/10/02 | 8,240.0 | 8,330.0 | 8,100.0 | 8,160.0 | 8,160.0 | 26,800 |
| 2024/10/01 | 8,270.0 | 8,370.0 | 8,220.0 | 8,280.0 | 8,280.0 | 12,700 |
| 2024/09/30 | 8,160.0 | 8,360.0 | 8,160.0 | 8,220.0 | 8,220.0 | 17,700 |
| 2024/09/27 | 8,390.0 | 8,430.0 | 8,300.0 | 8,380.0 | 8,380.0 | 18,800 |
| 2024/09/26 | 8,290.0 | 8,400.0 | 8,200.0 | 8,350.0 | 8,350.0 | 30,800 |
| 2024/09/25 | 8,190.0 | 8,300.0 | 8,050.0 | 8,260.0 | 8,260.0 | 22,600 |
| 2024/09/24 | 8,300.0 | 8,350.0 | 8,190.0 | 8,220.0 | 8,220.0 | 17,400 |
| 2024/09/20 | 8,370.0 | 8,370.0 | 8,210.0 | 8,210.0 | 8,210.0 | 28,900 |
| 2024/09/19 | 8,140.0 | 8,320.0 | 8,140.0 | 8,250.0 | 8,250.0 | 29,600 |
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。
