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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 9,240.0 | 9,340.0 | 9,140.0 | 9,340.0 | 9,340.0 | 58,800 |
| 2023/06/29 | 9,340.0 | 9,370.0 | 9,240.0 | 9,330.0 | 9,330.0 | 44,600 |
| 2023/06/28 | 9,300.0 | 9,400.0 | 9,080.0 | 9,400.0 | 9,400.0 | 50,200 |
| 2023/06/27 | 8,870.0 | 9,240.0 | 8,840.0 | 9,190.0 | 9,190.0 | 64,000 |
| 2023/06/26 | 8,830.0 | 9,000.0 | 8,740.0 | 8,900.0 | 8,900.0 | 30,800 |
| 2023/06/23 | 8,990.0 | 9,040.0 | 8,820.0 | 8,860.0 | 8,860.0 | 33,000 |
| 2023/06/22 | 8,940.0 | 9,020.0 | 8,890.0 | 8,940.0 | 8,940.0 | 33,300 |
| 2023/06/21 | 9,000.0 | 9,050.0 | 8,910.0 | 8,970.0 | 8,970.0 | 35,600 |
| 2023/06/20 | 8,860.0 | 9,060.0 | 8,760.0 | 9,060.0 | 9,060.0 | 53,900 |
| 2023/06/19 | 9,010.0 | 9,120.0 | 8,860.0 | 8,970.0 | 8,970.0 | 50,600 |
| 2023/06/16 | 9,110.0 | 9,110.0 | 8,940.0 | 9,010.0 | 9,010.0 | 59,100 |
| 2023/06/15 | 9,190.0 | 9,240.0 | 9,110.0 | 9,110.0 | 9,110.0 | 42,000 |
| 2023/06/14 | 9,280.0 | 9,470.0 | 9,170.0 | 9,250.0 | 9,250.0 | 42,900 |
| 2023/06/13 | 9,000.0 | 9,240.0 | 8,990.0 | 9,210.0 | 9,210.0 | 58,700 |
| 2023/06/12 | 8,980.0 | 9,010.0 | 8,900.0 | 9,010.0 | 9,010.0 | 43,200 |
| 2023/06/09 | 8,960.0 | 8,960.0 | 8,800.0 | 8,870.0 | 8,870.0 | 52,900 |
| 2023/06/08 | 9,010.0 | 9,020.0 | 8,740.0 | 8,800.0 | 8,800.0 | 81,900 |
| 2023/06/07 | 9,210.0 | 9,290.0 | 9,040.0 | 9,040.0 | 9,040.0 | 49,100 |
| 2023/06/06 | 9,060.0 | 9,240.0 | 8,980.0 | 9,210.0 | 9,210.0 | 38,100 |
| 2023/06/05 | 9,330.0 | 9,340.0 | 9,030.0 | 9,110.0 | 9,110.0 | 37,400 |
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。
