5,574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) |
|---|---|---|---|---|---|---|
| 2023/12/08 | 6,190.0 | 6,210.0 | 6,050.0 | 6,090.0 | 6,090.0 | 75,600 |
| 2023/12/07 | 6,420.0 | 6,420.0 | 6,270.0 | 6,290.0 | 6,290.0 | 48,200 |
| 2023/12/06 | 6,360.0 | 6,470.0 | 6,360.0 | 6,460.0 | 6,460.0 | 44,000 |
| 2023/12/05 | 6,410.0 | 6,440.0 | 6,340.0 | 6,340.0 | 6,340.0 | 53,000 |
| 2023/12/04 | 6,450.0 | 6,510.0 | 6,430.0 | 6,450.0 | 6,450.0 | 30,600 |
| 2023/12/01 | 6,540.0 | 6,540.0 | 6,440.0 | 6,450.0 | 6,450.0 | 54,300 |
| 2023/11/30 | 6,530.0 | 6,600.0 | 6,530.0 | 6,560.0 | 6,560.0 | 41,200 |
| 2023/11/29 | 6,500.0 | 6,560.0 | 6,500.0 | 6,550.0 | 6,550.0 | 28,100 |
| 2023/11/28 | 6,530.0 | 6,560.0 | 6,470.0 | 6,550.0 | 6,550.0 | 28,300 |
| 2023/11/27 | 6,550.0 | 6,560.0 | 6,460.0 | 6,540.0 | 6,540.0 | 58,500 |
| 2023/11/24 | 6,590.0 | 6,630.0 | 6,530.0 | 6,540.0 | 6,540.0 | 37,000 |
| 2023/11/22 | 6,560.0 | 6,610.0 | 6,510.0 | 6,530.0 | 6,530.0 | 36,000 |
| 2023/11/21 | 6,560.0 | 6,610.0 | 6,540.0 | 6,600.0 | 6,600.0 | 34,400 |
| 2023/11/20 | 6,610.0 | 6,700.0 | 6,550.0 | 6,560.0 | 6,560.0 | 40,000 |
| 2023/11/17 | 6,640.0 | 6,680.0 | 6,570.0 | 6,660.0 | 6,660.0 | 36,100 |
| 2023/11/16 | 6,710.0 | 6,710.0 | 6,550.0 | 6,660.0 | 6,660.0 | 37,300 |
| 2023/11/15 | 6,630.0 | 6,690.0 | 6,550.0 | 6,690.0 | 6,690.0 | 44,700 |
| 2023/11/14 | 6,510.0 | 6,580.0 | 6,500.0 | 6,560.0 | 6,560.0 | 25,400 |
| 2023/11/13 | 6,570.0 | 6,570.0 | 6,460.0 | 6,480.0 | 6,480.0 | 22,400 |
| 2023/11/10 | 6,540.0 | 6,590.0 | 6,460.0 | 6,570.0 | 6,570.0 | 36,800 |
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。
