5,451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) |
|---|---|---|---|---|---|---|
| 2022/11/09 | 6,940.0 | 6,940.0 | 6,820.0 | 6,820.0 | 6,820.0 | 15,900 |
| 2022/11/08 | 6,770.0 | 6,940.0 | 6,770.0 | 6,930.0 | 6,930.0 | 18,600 |
| 2022/11/07 | 6,960.0 | 6,960.0 | 6,820.0 | 6,820.0 | 6,820.0 | 15,700 |
| 2022/11/04 | 6,780.0 | 6,860.0 | 6,720.0 | 6,810.0 | 6,810.0 | 33,100 |
| 2022/11/02 | 7,100.0 | 7,190.0 | 6,970.0 | 6,970.0 | 6,970.0 | 39,000 |
| 2022/11/01 | 7,080.0 | 7,150.0 | 6,970.0 | 7,100.0 | 7,100.0 | 21,000 |
| 2022/10/31 | 6,950.0 | 7,100.0 | 6,910.0 | 7,100.0 | 7,100.0 | 46,300 |
| 2022/10/28 | 6,750.0 | 6,940.0 | 6,750.0 | 6,860.0 | 6,860.0 | 88,500 |
| 2022/10/27 | 6,750.0 | 6,850.0 | 6,740.0 | 6,820.0 | 6,820.0 | 19,200 |
| 2022/10/26 | 6,740.0 | 6,850.0 | 6,740.0 | 6,790.0 | 6,790.0 | 27,600 |
| 2022/10/25 | 6,740.0 | 6,810.0 | 6,700.0 | 6,740.0 | 6,740.0 | 36,400 |
| 2022/10/24 | 6,570.0 | 6,780.0 | 6,520.0 | 6,690.0 | 6,690.0 | 41,600 |
| 2022/10/21 | 6,630.0 | 6,640.0 | 6,470.0 | 6,470.0 | 6,470.0 | 19,500 |
| 2022/10/20 | 6,640.0 | 6,640.0 | 6,470.0 | 6,600.0 | 6,600.0 | 38,300 |
| 2022/10/19 | 6,460.0 | 6,750.0 | 6,430.0 | 6,660.0 | 6,660.0 | 79,600 |
| 2022/10/18 | 6,470.0 | 6,590.0 | 6,280.0 | 6,410.0 | 6,410.0 | 126,300 |
| 2022/10/17 | 6,460.0 | 6,660.0 | 6,450.0 | 6,570.0 | 6,570.0 | 102,700 |
| 2022/10/14 | 6,410.0 | 6,570.0 | 6,360.0 | 6,530.0 | 6,530.0 | 49,100 |
| 2022/10/13 | 6,360.0 | 6,360.0 | 6,210.0 | 6,250.0 | 6,250.0 | 39,100 |
| 2022/10/12 | 6,400.0 | 6,470.0 | 6,280.0 | 6,380.0 | 6,380.0 | 42,600 |
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。
