5,489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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 6,310.0 | 6,310.0 | 6,230.0 | 6,260.0 | 6,260.0 | 21,100 |
| 2025/10/07 | 6,210.0 | 6,320.0 | 6,210.0 | 6,310.0 | 6,310.0 | 28,700 |
| 2025/10/06 | 6,220.0 | 6,260.0 | 6,160.0 | 6,220.0 | 6,220.0 | 31,200 |
| 2025/10/03 | 5,970.0 | 6,150.0 | 5,970.0 | 6,120.0 | 6,120.0 | 31,400 |
| 2025/10/02 | 6,060.0 | 6,110.0 | 6,040.0 | 6,070.0 | 6,070.0 | 21,300 |
| 2025/10/01 | 6,030.0 | 6,030.0 | 5,900.0 | 5,960.0 | 5,960.0 | 27,300 |
| 2025/09/30 | 6,070.0 | 6,140.0 | 6,020.0 | 6,080.0 | 6,080.0 | 21,300 |
| 2025/09/29 | 6,200.0 | 6,210.0 | 6,090.0 | 6,090.0 | 6,090.0 | 20,700 |
| 2025/09/26 | 6,180.0 | 6,200.0 | 6,120.0 | 6,200.0 | 6,200.0 | 25,600 |
| 2025/09/25 | 6,200.0 | 6,230.0 | 6,140.0 | 6,180.0 | 6,180.0 | 20,200 |
| 2025/09/24 | 6,290.0 | 6,290.0 | 6,160.0 | 6,200.0 | 6,200.0 | 22,200 |
| 2025/09/22 | 6,280.0 | 6,340.0 | 6,240.0 | 6,300.0 | 6,300.0 | 16,000 |
| 2025/09/19 | 6,320.0 | 6,330.0 | 6,180.0 | 6,250.0 | 6,250.0 | 40,800 |
| 2025/09/18 | 6,200.0 | 6,310.0 | 6,170.0 | 6,260.0 | 6,260.0 | 41,800 |
| 2025/09/17 | 6,180.0 | 6,200.0 | 6,150.0 | 6,150.0 | 6,150.0 | 14,000 |
| 2025/09/16 | 6,150.0 | 6,250.0 | 6,150.0 | 6,200.0 | 6,200.0 | 26,700 |
| 2025/09/12 | 6,150.0 | 6,180.0 | 6,110.0 | 6,140.0 | 6,140.0 | 22,300 |
| 2025/09/11 | 6,130.0 | 6,150.0 | 6,090.0 | 6,130.0 | 6,130.0 | 14,500 |
| 2025/09/10 | 6,070.0 | 6,110.0 | 6,070.0 | 6,110.0 | 6,110.0 | 23,900 |
| 2025/09/09 | 6,120.0 | 6,140.0 | 6,060.0 | 6,060.0 | 6,060.0 | 18,100 |
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。
