5,454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) |
|---|---|---|---|---|---|---|
| 2024/05/27 | 7,230.0 | 7,270.0 | 7,160.0 | 7,220.0 | 7,220.0 | 26,500 |
| 2024/05/24 | 7,290.0 | 7,340.0 | 7,220.0 | 7,230.0 | 7,230.0 | 28,000 |
| 2024/05/23 | 7,290.0 | 7,330.0 | 7,210.0 | 7,320.0 | 7,320.0 | 28,400 |
| 2024/05/22 | 7,280.0 | 7,320.0 | 7,210.0 | 7,280.0 | 7,280.0 | 38,600 |
| 2024/05/21 | 7,380.0 | 7,550.0 | 7,290.0 | 7,300.0 | 7,300.0 | 64,700 |
| 2024/05/20 | 7,020.0 | 7,300.0 | 7,020.0 | 7,300.0 | 7,300.0 | 67,300 |
| 2024/05/17 | 7,160.0 | 7,180.0 | 7,010.0 | 7,020.0 | 7,020.0 | 41,400 |
| 2024/05/16 | 7,190.0 | 7,220.0 | 7,030.0 | 7,160.0 | 7,160.0 | 45,200 |
| 2024/05/15 | 7,150.0 | 7,220.0 | 7,100.0 | 7,150.0 | 7,150.0 | 57,200 |
| 2024/05/14 | 7,160.0 | 7,180.0 | 7,000.0 | 7,180.0 | 7,180.0 | 80,100 |
| 2024/05/13 | 7,410.0 | 7,460.0 | 7,160.0 | 7,190.0 | 7,190.0 | 92,500 |
| 2024/05/10 | 7,530.0 | 7,630.0 | 7,390.0 | 7,440.0 | 7,440.0 | 115,700 |
| 2024/05/09 | 7,650.0 | 7,760.0 | 7,530.0 | 7,530.0 | 7,530.0 | 101,300 |
| 2024/05/08 | 7,570.0 | 7,780.0 | 7,470.0 | 7,670.0 | 7,670.0 | 190,900 |
| 2024/05/07 | 7,150.0 | 7,610.0 | 7,130.0 | 7,610.0 | 7,610.0 | 194,500 |
| 2024/05/02 | 6,690.0 | 7,170.0 | 6,690.0 | 7,120.0 | 7,120.0 | 182,200 |
| 2024/05/01 | 6,370.0 | 6,680.0 | 6,370.0 | 6,660.0 | 6,660.0 | 117,900 |
| 2024/04/30 | 6,080.0 | 6,330.0 | 6,070.0 | 6,330.0 | 6,330.0 | 107,200 |
| 2024/04/26 | 6,010.0 | 6,120.0 | 5,990.0 | 6,080.0 | 6,080.0 | 45,600 |
| 2024/04/25 | 6,160.0 | 6,170.0 | 5,980.0 | 6,000.0 | 6,000.0 | 110,700 |
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。
