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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 6,550.0 | 6,550.0 | 6,480.0 | 6,480.0 | 6,480.0 | 17,800 |
| 2022/12/07 | 6,500.0 | 6,570.0 | 6,470.0 | 6,540.0 | 6,540.0 | 28,000 |
| 2022/12/06 | 6,560.0 | 6,560.0 | 6,500.0 | 6,520.0 | 6,520.0 | 18,000 |
| 2022/12/05 | 6,600.0 | 6,670.0 | 6,560.0 | 6,600.0 | 6,600.0 | 35,000 |
| 2022/12/02 | 6,730.0 | 6,730.0 | 6,580.0 | 6,600.0 | 6,600.0 | 32,700 |
| 2022/12/01 | 6,840.0 | 6,870.0 | 6,770.0 | 6,770.0 | 6,770.0 | 21,200 |
| 2022/11/30 | 6,800.0 | 6,870.0 | 6,700.0 | 6,820.0 | 6,820.0 | 35,100 |
| 2022/11/29 | 6,980.0 | 6,980.0 | 6,780.0 | 6,810.0 | 6,810.0 | 36,400 |
| 2022/11/28 | 7,010.0 | 7,080.0 | 6,960.0 | 7,050.0 | 7,050.0 | 20,500 |
| 2022/11/25 | 7,040.0 | 7,050.0 | 6,970.0 | 7,010.0 | 7,010.0 | 13,000 |
| 2022/11/24 | 6,980.0 | 7,090.0 | 6,980.0 | 7,090.0 | 7,090.0 | 18,200 |
| 2022/11/22 | 6,910.0 | 6,980.0 | 6,890.0 | 6,980.0 | 6,980.0 | 17,600 |
| 2022/11/21 | 6,930.0 | 6,950.0 | 6,880.0 | 6,890.0 | 6,890.0 | 16,600 |
| 2022/11/18 | 6,970.0 | 7,010.0 | 6,860.0 | 6,890.0 | 6,890.0 | 14,900 |
| 2022/11/17 | 6,980.0 | 6,980.0 | 6,880.0 | 6,920.0 | 6,920.0 | 9,000 |
| 2022/11/16 | 7,010.0 | 7,020.0 | 6,890.0 | 6,970.0 | 6,970.0 | 19,100 |
| 2022/11/15 | 7,000.0 | 7,040.0 | 6,890.0 | 7,010.0 | 7,010.0 | 14,100 |
| 2022/11/14 | 6,930.0 | 7,000.0 | 6,890.0 | 6,950.0 | 6,950.0 | 20,800 |
| 2022/11/11 | 6,900.0 | 7,020.0 | 6,890.0 | 6,950.0 | 6,950.0 | 33,500 |
| 2022/11/10 | 6,730.0 | 6,770.0 | 6,700.0 | 6,700.0 | 6,700.0 | 16,800 |
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。
