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) |
|---|---|---|---|---|---|---|
| 2022/09/08 | 6,490.0 | 6,720.0 | 6,490.0 | 6,720.0 | 6,720.0 | 31,100 |
| 2022/09/07 | 6,550.0 | 6,620.0 | 6,380.0 | 6,420.0 | 6,420.0 | 30,400 |
| 2022/09/06 | 6,470.0 | 6,600.0 | 6,460.0 | 6,560.0 | 6,560.0 | 30,900 |
| 2022/09/05 | 6,550.0 | 6,560.0 | 6,450.0 | 6,470.0 | 6,470.0 | 51,800 |
| 2022/09/02 | 6,820.0 | 6,820.0 | 6,640.0 | 6,700.0 | 6,700.0 | 38,700 |
| 2022/09/01 | 6,750.0 | 6,830.0 | 6,720.0 | 6,720.0 | 6,720.0 | 22,800 |
| 2022/08/31 | 6,800.0 | 6,910.0 | 6,800.0 | 6,810.0 | 6,810.0 | 29,100 |
| 2022/08/30 | 6,690.0 | 6,900.0 | 6,670.0 | 6,880.0 | 6,880.0 | 47,900 |
| 2022/08/29 | 6,500.0 | 6,670.0 | 6,410.0 | 6,630.0 | 6,630.0 | 41,500 |
| 2022/08/26 | 6,610.0 | 6,660.0 | 6,560.0 | 6,560.0 | 6,560.0 | 11,700 |
| 2022/08/25 | 6,640.0 | 6,640.0 | 6,550.0 | 6,600.0 | 6,600.0 | 6,000 |
| 2022/08/24 | 6,600.0 | 6,640.0 | 6,540.0 | 6,540.0 | 6,540.0 | 10,100 |
| 2022/08/23 | 6,570.0 | 6,690.0 | 6,560.0 | 6,600.0 | 6,600.0 | 16,500 |
| 2022/08/22 | 6,590.0 | 6,720.0 | 6,550.0 | 6,720.0 | 6,720.0 | 19,000 |
| 2022/08/19 | 6,780.0 | 6,780.0 | 6,620.0 | 6,650.0 | 6,650.0 | 18,200 |
| 2022/08/18 | 6,710.0 | 6,710.0 | 6,590.0 | 6,650.0 | 6,650.0 | 15,600 |
| 2022/08/17 | 6,750.0 | 6,750.0 | 6,620.0 | 6,710.0 | 6,710.0 | 21,100 |
| 2022/08/16 | 6,800.0 | 6,800.0 | 6,660.0 | 6,660.0 | 6,660.0 | 27,100 |
| 2022/08/15 | 6,810.0 | 6,850.0 | 6,720.0 | 6,780.0 | 6,780.0 | 22,100 |
| 2022/08/12 | 6,640.0 | 6,750.0 | 6,620.0 | 6,690.0 | 6,690.0 | 50,300 |
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。
