5,576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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 8,940.0 | 9,070.0 | 8,900.0 | 9,030.0 | 9,030.0 | 138,900 |
| 2023/07/14 | 8,850.0 | 8,920.0 | 8,750.0 | 8,870.0 | 8,870.0 | 52,800 |
| 2023/07/13 | 8,690.0 | 8,740.0 | 8,460.0 | 8,650.0 | 8,650.0 | 41,700 |
| 2023/07/12 | 8,990.0 | 8,990.0 | 8,620.0 | 8,620.0 | 8,620.0 | 53,100 |
| 2023/07/11 | 9,000.0 | 9,100.0 | 8,940.0 | 8,960.0 | 8,960.0 | 39,500 |
| 2023/07/10 | 8,920.0 | 8,980.0 | 8,840.0 | 8,880.0 | 8,880.0 | 50,200 |
| 2023/07/07 | 8,960.0 | 9,070.0 | 8,900.0 | 8,920.0 | 8,920.0 | 33,400 |
| 2023/07/06 | 9,100.0 | 9,190.0 | 8,990.0 | 9,030.0 | 9,030.0 | 48,000 |
| 2023/07/05 | 9,360.0 | 9,360.0 | 9,120.0 | 9,120.0 | 9,120.0 | 44,700 |
| 2023/07/04 | 9,550.0 | 9,550.0 | 9,420.0 | 9,450.0 | 9,450.0 | 25,900 |
| 2023/07/03 | 9,400.0 | 9,660.0 | 9,400.0 | 9,550.0 | 9,550.0 | 50,800 |
| 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 |
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。
