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) |
|---|---|---|---|---|---|---|
| 2023/04/19 | 9,400.0 | 9,450.0 | 9,050.0 | 9,140.0 | 9,140.0 | 93,700 |
| 2023/04/18 | 9,650.0 | 9,870.0 | 9,380.0 | 9,550.0 | 9,550.0 | 228,400 |
| 2023/04/17 | 8,910.0 | 9,020.0 | 8,870.0 | 8,900.0 | 8,900.0 | 86,200 |
| 2023/04/14 | 8,900.0 | 8,960.0 | 8,870.0 | 8,880.0 | 8,880.0 | 34,900 |
| 2023/04/13 | 8,800.0 | 8,830.0 | 8,750.0 | 8,800.0 | 8,800.0 | 29,300 |
| 2023/04/12 | 8,690.0 | 8,780.0 | 8,600.0 | 8,720.0 | 8,720.0 | 34,700 |
| 2023/04/11 | 8,760.0 | 8,790.0 | 8,620.0 | 8,650.0 | 8,650.0 | 28,800 |
| 2023/04/10 | 8,720.0 | 8,730.0 | 8,570.0 | 8,680.0 | 8,680.0 | 47,900 |
| 2023/04/07 | 8,500.0 | 8,680.0 | 8,500.0 | 8,630.0 | 8,630.0 | 34,100 |
| 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 |
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。
