5,456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) |
|---|---|---|---|---|---|---|
| 2023/06/05 | 9,330.0 | 9,340.0 | 9,030.0 | 9,110.0 | 9,110.0 | 37,400 |
| 2023/06/02 | 8,930.0 | 9,220.0 | 8,930.0 | 9,180.0 | 9,180.0 | 39,600 |
| 2023/06/01 | 8,950.0 | 9,030.0 | 8,830.0 | 8,960.0 | 8,960.0 | 34,200 |
| 2023/05/31 | 9,080.0 | 9,160.0 | 8,990.0 | 9,000.0 | 9,000.0 | 43,900 |
| 2023/05/30 | 9,150.0 | 9,280.0 | 9,060.0 | 9,220.0 | 9,220.0 | 35,900 |
| 2023/05/29 | 9,400.0 | 9,420.0 | 9,240.0 | 9,260.0 | 9,260.0 | 38,100 |
| 2023/05/26 | 9,300.0 | 9,460.0 | 9,260.0 | 9,300.0 | 9,300.0 | 27,600 |
| 2023/05/25 | 9,230.0 | 9,420.0 | 9,180.0 | 9,340.0 | 9,340.0 | 35,100 |
| 2023/05/24 | 9,190.0 | 9,300.0 | 9,130.0 | 9,280.0 | 9,280.0 | 33,800 |
| 2023/05/23 | 9,570.0 | 9,610.0 | 9,270.0 | 9,290.0 | 9,290.0 | 40,600 |
| 2023/05/22 | 9,400.0 | 9,580.0 | 9,390.0 | 9,560.0 | 9,560.0 | 23,700 |
| 2023/05/19 | 9,620.0 | 9,630.0 | 9,440.0 | 9,510.0 | 9,510.0 | 28,800 |
| 2023/05/18 | 9,730.0 | 9,750.0 | 9,480.0 | 9,530.0 | 9,530.0 | 38,200 |
| 2023/05/17 | 9,450.0 | 9,660.0 | 9,420.0 | 9,650.0 | 9,650.0 | 36,800 |
| 2023/05/16 | 9,310.0 | 9,500.0 | 9,270.0 | 9,470.0 | 9,470.0 | 35,700 |
| 2023/05/15 | 9,290.0 | 9,300.0 | 9,200.0 | 9,290.0 | 9,290.0 | 24,700 |
| 2023/05/12 | 9,150.0 | 9,380.0 | 9,090.0 | 9,380.0 | 9,380.0 | 43,400 |
| 2023/05/11 | 9,150.0 | 9,220.0 | 9,090.0 | 9,170.0 | 9,170.0 | 21,300 |
| 2023/05/10 | 9,100.0 | 9,180.0 | 9,000.0 | 9,150.0 | 9,150.0 | 39,600 |
| 2023/05/09 | 8,900.0 | 9,140.0 | 8,850.0 | 9,130.0 | 9,130.0 | 50,000 |
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。
