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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 6,840.0 | 6,840.0 | 6,460.0 | 6,480.0 | 6,480.0 | 55,400 |
| 2022/10/07 | 6,810.0 | 7,010.0 | 6,770.0 | 6,940.0 | 6,940.0 | 45,900 |
| 2022/10/06 | 6,780.0 | 7,000.0 | 6,780.0 | 6,910.0 | 6,910.0 | 55,900 |
| 2022/10/05 | 6,660.0 | 6,720.0 | 6,630.0 | 6,690.0 | 6,690.0 | 18,700 |
| 2022/10/04 | 6,540.0 | 6,630.0 | 6,440.0 | 6,610.0 | 6,610.0 | 39,700 |
| 2022/10/03 | 6,200.0 | 6,400.0 | 6,170.0 | 6,400.0 | 6,400.0 | 25,300 |
| 2022/09/30 | 6,390.0 | 6,420.0 | 6,260.0 | 6,280.0 | 6,280.0 | 27,800 |
| 2022/09/29 | 6,420.0 | 6,490.0 | 6,370.0 | 6,470.0 | 6,470.0 | 28,200 |
| 2022/09/28 | 6,360.0 | 6,490.0 | 6,250.0 | 6,370.0 | 6,370.0 | 32,000 |
| 2022/09/27 | 6,320.0 | 6,430.0 | 6,290.0 | 6,370.0 | 6,370.0 | 24,600 |
| 2022/09/26 | 6,520.0 | 6,520.0 | 6,300.0 | 6,300.0 | 6,300.0 | 44,900 |
| 2022/09/22 | 6,480.0 | 6,670.0 | 6,450.0 | 6,660.0 | 6,660.0 | 36,000 |
| 2022/09/21 | 6,620.0 | 6,630.0 | 6,500.0 | 6,580.0 | 6,580.0 | 23,200 |
| 2022/09/20 | 6,700.0 | 6,850.0 | 6,590.0 | 6,620.0 | 6,620.0 | 45,800 |
| 2022/09/16 | 6,580.0 | 6,720.0 | 6,510.0 | 6,660.0 | 6,660.0 | 40,700 |
| 2022/09/15 | 6,710.0 | 6,730.0 | 6,560.0 | 6,650.0 | 6,650.0 | 18,600 |
| 2022/09/14 | 6,690.0 | 6,800.0 | 6,610.0 | 6,710.0 | 6,710.0 | 29,500 |
| 2022/09/13 | 6,750.0 | 6,850.0 | 6,710.0 | 6,850.0 | 6,850.0 | 21,900 |
| 2022/09/12 | 6,760.0 | 6,760.0 | 6,680.0 | 6,690.0 | 6,690.0 | 12,700 |
| 2022/09/09 | 6,760.0 | 6,800.0 | 6,670.0 | 6,690.0 | 6,690.0 | 27,200 |
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。
