5,452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) |
|---|---|---|---|---|---|---|
| 2023/04/06 | 8,460.0 | 8,580.0 | 8,450.0 | 8,480.0 | 8,480.0 | 43,100 |
| 2023/04/05 | 8,680.0 | 8,740.0 | 8,550.0 | 8,580.0 | 8,580.0 | 44,800 |
| 2023/04/04 | 8,620.0 | 8,780.0 | 8,600.0 | 8,760.0 | 8,760.0 | 37,100 |
| 2023/04/03 | 8,750.0 | 8,790.0 | 8,590.0 | 8,610.0 | 8,610.0 | 30,900 |
| 2023/03/31 | 8,670.0 | 8,710.0 | 8,570.0 | 8,640.0 | 8,640.0 | 34,700 |
| 2023/03/30 | 8,660.0 | 8,740.0 | 8,480.0 | 8,530.0 | 8,530.0 | 40,300 |
| 2023/03/29 | 8,390.0 | 8,650.0 | 8,360.0 | 8,630.0 | 8,630.0 | 42,600 |
| 2023/03/28 | 8,450.0 | 8,460.0 | 8,340.0 | 8,360.0 | 8,360.0 | 19,300 |
| 2023/03/27 | 8,430.0 | 8,450.0 | 8,320.0 | 8,410.0 | 8,410.0 | 28,700 |
| 2023/03/24 | 8,160.0 | 8,390.0 | 8,140.0 | 8,380.0 | 8,380.0 | 40,800 |
| 2023/03/23 | 8,090.0 | 8,200.0 | 8,040.0 | 8,180.0 | 8,180.0 | 21,900 |
| 2023/03/22 | 8,210.0 | 8,260.0 | 8,140.0 | 8,180.0 | 8,180.0 | 22,100 |
| 2023/03/20 | 8,210.0 | 8,240.0 | 8,060.0 | 8,060.0 | 8,060.0 | 21,900 |
| 2023/03/17 | 8,190.0 | 8,300.0 | 8,150.0 | 8,210.0 | 8,210.0 | 20,500 |
| 2023/03/16 | 8,000.0 | 8,140.0 | 8,000.0 | 8,100.0 | 8,100.0 | 22,900 |
| 2023/03/15 | 8,000.0 | 8,280.0 | 8,000.0 | 8,180.0 | 8,180.0 | 30,900 |
| 2023/03/14 | 8,150.0 | 8,210.0 | 7,970.0 | 8,000.0 | 8,000.0 | 36,800 |
| 2023/03/13 | 8,220.0 | 8,300.0 | 8,160.0 | 8,280.0 | 8,280.0 | 36,200 |
| 2023/03/10 | 8,130.0 | 8,350.0 | 8,130.0 | 8,300.0 | 8,300.0 | 34,500 |
| 2023/03/09 | 8,300.0 | 8,330.0 | 8,210.0 | 8,280.0 | 8,280.0 | 20,600 |
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。
