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) |
|---|---|---|---|---|---|---|
| 2023/02/07 | 7,260.0 | 7,340.0 | 7,240.0 | 7,300.0 | 7,300.0 | 22,300 |
| 2023/02/06 | 7,430.0 | 7,470.0 | 7,250.0 | 7,260.0 | 7,260.0 | 31,600 |
| 2023/02/03 | 7,370.0 | 7,470.0 | 7,320.0 | 7,400.0 | 7,400.0 | 22,800 |
| 2023/02/02 | 7,550.0 | 7,630.0 | 7,390.0 | 7,430.0 | 7,430.0 | 45,000 |
| 2023/02/01 | 7,430.0 | 7,600.0 | 7,430.0 | 7,470.0 | 7,470.0 | 50,500 |
| 2023/01/31 | 7,200.0 | 7,400.0 | 7,120.0 | 7,380.0 | 7,380.0 | 57,000 |
| 2023/01/30 | 7,040.0 | 7,310.0 | 7,020.0 | 7,250.0 | 7,250.0 | 67,200 |
| 2023/01/27 | 7,280.0 | 7,330.0 | 7,070.0 | 7,070.0 | 7,070.0 | 83,600 |
| 2023/01/26 | 6,990.0 | 7,250.0 | 6,870.0 | 7,210.0 | 7,210.0 | 259,100 |
| 2023/01/25 | 6,560.0 | 6,630.0 | 6,560.0 | 6,590.0 | 6,590.0 | 32,500 |
| 2023/01/24 | 6,540.0 | 6,660.0 | 6,500.0 | 6,650.0 | 6,650.0 | 37,100 |
| 2023/01/23 | 6,460.0 | 6,500.0 | 6,400.0 | 6,450.0 | 6,450.0 | 28,100 |
| 2023/01/20 | 6,270.0 | 6,380.0 | 6,240.0 | 6,300.0 | 6,300.0 | 14,900 |
| 2023/01/19 | 6,320.0 | 6,350.0 | 6,250.0 | 6,280.0 | 6,280.0 | 12,300 |
| 2023/01/18 | 6,270.0 | 6,390.0 | 6,230.0 | 6,360.0 | 6,360.0 | 16,700 |
| 2023/01/17 | 6,140.0 | 6,250.0 | 6,140.0 | 6,230.0 | 6,230.0 | 12,600 |
| 2023/01/16 | 6,080.0 | 6,180.0 | 6,070.0 | 6,120.0 | 6,120.0 | 12,600 |
| 2023/01/13 | 6,190.0 | 6,210.0 | 6,090.0 | 6,110.0 | 6,110.0 | 17,600 |
| 2023/01/12 | 6,280.0 | 6,310.0 | 6,180.0 | 6,190.0 | 6,190.0 | 13,500 |
| 2023/01/11 | 6,230.0 | 6,310.0 | 6,200.0 | 6,260.0 | 6,260.0 | 23,900 |
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。
