5,450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) |
|---|---|---|---|---|---|---|
| 2023/03/08 | 8,070.0 | 8,260.0 | 8,070.0 | 8,210.0 | 8,210.0 | 28,800 |
| 2023/03/07 | 8,100.0 | 8,170.0 | 8,030.0 | 8,130.0 | 8,130.0 | 24,400 |
| 2023/03/06 | 8,180.0 | 8,210.0 | 8,050.0 | 8,100.0 | 8,100.0 | 24,600 |
| 2023/03/03 | 8,060.0 | 8,150.0 | 8,050.0 | 8,080.0 | 8,080.0 | 26,000 |
| 2023/03/02 | 8,190.0 | 8,190.0 | 8,000.0 | 8,030.0 | 8,030.0 | 25,700 |
| 2023/03/01 | 7,970.0 | 8,160.0 | 7,920.0 | 8,160.0 | 8,160.0 | 28,500 |
| 2023/02/28 | 7,920.0 | 8,010.0 | 7,850.0 | 7,980.0 | 7,980.0 | 53,200 |
| 2023/02/27 | 7,750.0 | 7,780.0 | 7,660.0 | 7,770.0 | 7,770.0 | 17,300 |
| 2023/02/24 | 7,690.0 | 7,790.0 | 7,620.0 | 7,770.0 | 7,770.0 | 20,800 |
| 2023/02/22 | 7,740.0 | 7,770.0 | 7,660.0 | 7,690.0 | 7,690.0 | 30,900 |
| 2023/02/21 | 7,950.0 | 7,950.0 | 7,830.0 | 7,850.0 | 7,850.0 | 11,700 |
| 2023/02/20 | 7,990.0 | 8,000.0 | 7,830.0 | 7,930.0 | 7,930.0 | 26,200 |
| 2023/02/17 | 7,900.0 | 8,000.0 | 7,900.0 | 7,970.0 | 7,970.0 | 22,200 |
| 2023/02/16 | 7,880.0 | 8,040.0 | 7,880.0 | 7,970.0 | 7,970.0 | 50,800 |
| 2023/02/15 | 7,680.0 | 7,820.0 | 7,590.0 | 7,800.0 | 7,800.0 | 29,500 |
| 2023/02/14 | 7,620.0 | 7,730.0 | 7,560.0 | 7,660.0 | 7,660.0 | 26,600 |
| 2023/02/13 | 7,630.0 | 7,720.0 | 7,450.0 | 7,470.0 | 7,470.0 | 33,400 |
| 2023/02/10 | 7,470.0 | 7,610.0 | 7,430.0 | 7,560.0 | 7,560.0 | 25,300 |
| 2023/02/09 | 7,330.0 | 7,490.0 | 7,330.0 | 7,450.0 | 7,450.0 | 24,600 |
| 2023/02/08 | 7,300.0 | 7,380.0 | 7,260.0 | 7,340.0 | 7,340.0 | 24,000 |
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。
