5,445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) |
|---|---|---|---|---|---|---|
| 2022/08/12 | 6,640.0 | 6,750.0 | 6,620.0 | 6,690.0 | 6,690.0 | 50,300 |
| 2022/08/10 | 6,500.0 | 6,500.0 | 6,370.0 | 6,450.0 | 6,450.0 | 18,500 |
| 2022/08/09 | 6,670.0 | 6,670.0 | 6,500.0 | 6,510.0 | 6,510.0 | 28,800 |
| 2022/08/08 | 6,640.0 | 6,640.0 | 6,510.0 | 6,570.0 | 6,570.0 | 22,900 |
| 2022/08/05 | 6,640.0 | 6,710.0 | 6,640.0 | 6,640.0 | 6,640.0 | 28,400 |
| 2022/08/04 | 6,540.0 | 6,670.0 | 6,510.0 | 6,640.0 | 6,640.0 | 22,800 |
| 2022/08/03 | 6,550.0 | 6,590.0 | 6,470.0 | 6,490.0 | 6,490.0 | 21,400 |
| 2022/08/02 | 6,700.0 | 6,700.0 | 6,540.0 | 6,550.0 | 6,550.0 | 24,700 |
| 2022/08/01 | 6,740.0 | 6,790.0 | 6,660.0 | 6,750.0 | 6,750.0 | 30,300 |
| 2022/07/29 | 6,720.0 | 6,720.0 | 6,570.0 | 6,640.0 | 6,640.0 | 35,200 |
| 2022/07/28 | 6,580.0 | 6,690.0 | 6,390.0 | 6,680.0 | 6,680.0 | 141,300 |
| 2022/07/27 | 6,360.0 | 6,590.0 | 6,250.0 | 6,580.0 | 6,580.0 | 60,100 |
| 2022/07/26 | 6,300.0 | 6,350.0 | 6,260.0 | 6,270.0 | 6,270.0 | 20,800 |
| 2022/07/25 | 6,400.0 | 6,400.0 | 6,260.0 | 6,320.0 | 6,320.0 | 34,300 |
| 2022/07/22 | 6,540.0 | 6,550.0 | 6,420.0 | 6,450.0 | 6,450.0 | 54,200 |
| 2022/07/21 | 6,230.0 | 6,470.0 | 6,140.0 | 6,470.0 | 6,470.0 | 65,200 |
| 2022/07/20 | 6,060.0 | 6,280.0 | 6,010.0 | 6,280.0 | 6,280.0 | 89,700 |
| 2022/07/19 | 6,010.0 | 6,040.0 | 5,770.0 | 5,960.0 | 5,960.0 | 197,800 |
| 2022/07/15 | 6,360.0 | 6,430.0 | 6,250.0 | 6,410.0 | 6,410.0 | 66,900 |
| 2022/07/14 | 6,220.0 | 6,330.0 | 6,150.0 | 6,330.0 | 6,330.0 | 29,100 |
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。
