5,489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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 6,090.0 | 6,140.0 | 6,060.0 | 6,090.0 | 6,090.0 | 14,600 |
| 2025/09/05 | 6,030.0 | 6,110.0 | 6,020.0 | 6,090.0 | 6,090.0 | 14,900 |
| 2025/09/04 | 6,030.0 | 6,070.0 | 6,020.0 | 6,020.0 | 6,020.0 | 23,000 |
| 2025/09/03 | 6,020.0 | 6,090.0 | 6,020.0 | 6,060.0 | 6,060.0 | 24,900 |
| 2025/09/02 | 6,130.0 | 6,130.0 | 6,030.0 | 6,030.0 | 6,030.0 | 17,600 |
| 2025/09/01 | 6,070.0 | 6,110.0 | 6,020.0 | 6,050.0 | 6,050.0 | 15,300 |
| 2025/08/29 | 6,040.0 | 6,110.0 | 6,020.0 | 6,070.0 | 6,070.0 | 25,100 |
| 2025/08/28 | 6,080.0 | 6,080.0 | 6,020.0 | 6,060.0 | 6,060.0 | 16,800 |
| 2025/08/27 | 6,060.0 | 6,090.0 | 6,050.0 | 6,080.0 | 6,080.0 | 16,700 |
| 2025/08/26 | 6,130.0 | 6,130.0 | 6,070.0 | 6,110.0 | 6,110.0 | 14,200 |
| 2025/08/25 | 6,020.0 | 6,170.0 | 6,020.0 | 6,120.0 | 6,120.0 | 17,500 |
| 2025/08/22 | 6,130.0 | 6,130.0 | 6,040.0 | 6,070.0 | 6,070.0 | 26,500 |
| 2025/08/21 | 6,160.0 | 6,160.0 | 6,040.0 | 6,100.0 | 6,100.0 | 28,000 |
| 2025/08/20 | 6,150.0 | 6,170.0 | 6,090.0 | 6,100.0 | 6,100.0 | 32,600 |
| 2025/08/19 | 6,110.0 | 6,250.0 | 6,110.0 | 6,220.0 | 6,220.0 | 38,000 |
| 2025/08/18 | 6,070.0 | 6,150.0 | 6,020.0 | 6,110.0 | 6,110.0 | 30,000 |
| 2025/08/15 | 5,990.0 | 6,080.0 | 5,990.0 | 6,060.0 | 6,060.0 | 35,900 |
| 2025/08/14 | 6,010.0 | 6,050.0 | 5,980.0 | 5,990.0 | 5,990.0 | 22,400 |
| 2025/08/13 | 6,000.0 | 6,090.0 | 5,940.0 | 6,010.0 | 6,010.0 | 50,000 |
| 2025/08/12 | 6,010.0 | 6,010.0 | 5,910.0 | 5,960.0 | 5,960.0 | 42,400 |
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。
