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) |
|---|---|---|---|---|---|---|
| 2023/01/10 | 6,190.0 | 6,260.0 | 6,140.0 | 6,170.0 | 6,170.0 | 18,100 |
| 2023/01/06 | 5,990.0 | 6,160.0 | 5,970.0 | 6,130.0 | 6,130.0 | 21,100 |
| 2023/01/05 | 6,100.0 | 6,110.0 | 6,010.0 | 6,030.0 | 6,030.0 | 19,800 |
| 2023/01/04 | 6,260.0 | 6,260.0 | 6,120.0 | 6,120.0 | 6,120.0 | 18,000 |
| 2022/12/30 | 6,460.0 | 6,460.0 | 6,320.0 | 6,330.0 | 6,330.0 | 22,000 |
| 2022/12/29 | 6,340.0 | 6,410.0 | 6,240.0 | 6,380.0 | 6,380.0 | 23,000 |
| 2022/12/28 | 6,300.0 | 6,380.0 | 6,240.0 | 6,380.0 | 6,380.0 | 27,200 |
| 2022/12/27 | 6,350.0 | 6,380.0 | 6,300.0 | 6,340.0 | 6,340.0 | 10,100 |
| 2022/12/26 | 6,240.0 | 6,310.0 | 6,210.0 | 6,310.0 | 6,310.0 | 6,900 |
| 2022/12/23 | 6,200.0 | 6,290.0 | 6,120.0 | 6,270.0 | 6,270.0 | 21,400 |
| 2022/12/22 | 6,260.0 | 6,320.0 | 6,240.0 | 6,270.0 | 6,270.0 | 13,700 |
| 2022/12/21 | 6,290.0 | 6,330.0 | 6,150.0 | 6,210.0 | 6,210.0 | 34,700 |
| 2022/12/20 | 6,520.0 | 6,560.0 | 6,210.0 | 6,290.0 | 6,290.0 | 37,700 |
| 2022/12/19 | 6,480.0 | 6,520.0 | 6,440.0 | 6,520.0 | 6,520.0 | 20,900 |
| 2022/12/16 | 6,560.0 | 6,670.0 | 6,540.0 | 6,550.0 | 6,550.0 | 21,900 |
| 2022/12/15 | 6,660.0 | 6,700.0 | 6,660.0 | 6,670.0 | 6,670.0 | 10,800 |
| 2022/12/14 | 6,720.0 | 6,760.0 | 6,700.0 | 6,720.0 | 6,720.0 | 13,100 |
| 2022/12/13 | 6,700.0 | 6,780.0 | 6,660.0 | 6,660.0 | 6,660.0 | 14,700 |
| 2022/12/12 | 6,580.0 | 6,680.0 | 6,550.0 | 6,640.0 | 6,640.0 | 18,000 |
| 2022/12/09 | 6,470.0 | 6,680.0 | 6,450.0 | 6,660.0 | 6,660.0 | 37,600 |
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。
