5,572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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 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 |
| 2023/05/08 | 8,810.0 | 8,910.0 | 8,790.0 | 8,820.0 | 8,820.0 | 25,700 |
| 2023/05/02 | 8,870.0 | 8,930.0 | 8,780.0 | 8,880.0 | 8,880.0 | 31,300 |
| 2023/05/01 | 9,040.0 | 9,090.0 | 8,840.0 | 8,870.0 | 8,870.0 | 42,600 |
| 2023/04/28 | 9,090.0 | 9,110.0 | 8,850.0 | 9,010.0 | 9,010.0 | 48,100 |
| 2023/04/27 | 8,990.0 | 9,160.0 | 8,880.0 | 8,940.0 | 8,940.0 | 56,000 |
| 2023/04/26 | 9,160.0 | 9,190.0 | 8,970.0 | 9,000.0 | 9,000.0 | 56,100 |
| 2023/04/25 | 9,490.0 | 9,650.0 | 9,280.0 | 9,330.0 | 9,330.0 | 56,200 |
| 2023/04/24 | 9,410.0 | 9,550.0 | 9,350.0 | 9,400.0 | 9,400.0 | 76,400 |
| 2023/04/21 | 9,130.0 | 9,490.0 | 9,070.0 | 9,430.0 | 9,430.0 | 65,600 |
| 2023/04/20 | 9,090.0 | 9,230.0 | 9,090.0 | 9,130.0 | 9,130.0 | 47,400 |
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。
