5,441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) |
|---|---|---|---|---|---|---|
| 2022/06/15 | 6,810.0 | 6,820.0 | 6,600.0 | 6,600.0 | 6,600.0 | 32,100 |
| 2022/06/14 | 6,830.0 | 6,910.0 | 6,760.0 | 6,840.0 | 6,840.0 | 37,500 |
| 2022/06/13 | 6,960.0 | 7,070.0 | 6,840.0 | 6,970.0 | 6,970.0 | 45,900 |
| 2022/06/10 | 7,380.0 | 7,380.0 | 7,110.0 | 7,150.0 | 7,150.0 | 35,100 |
| 2022/06/09 | 7,320.0 | 7,470.0 | 7,300.0 | 7,380.0 | 7,380.0 | 29,100 |
| 2022/06/08 | 7,410.0 | 7,560.0 | 7,290.0 | 7,330.0 | 7,330.0 | 29,900 |
| 2022/06/07 | 7,310.0 | 7,500.0 | 7,300.0 | 7,440.0 | 7,440.0 | 38,600 |
| 2022/06/06 | 7,280.0 | 7,380.0 | 7,200.0 | 7,310.0 | 7,310.0 | 18,500 |
| 2022/06/03 | 7,310.0 | 7,390.0 | 7,160.0 | 7,280.0 | 7,280.0 | 22,700 |
| 2022/06/02 | 7,280.0 | 7,370.0 | 7,220.0 | 7,310.0 | 7,310.0 | 23,500 |
| 2022/06/01 | 7,150.0 | 7,330.0 | 7,150.0 | 7,290.0 | 7,290.0 | 30,200 |
| 2022/05/31 | 7,150.0 | 7,180.0 | 7,020.0 | 7,160.0 | 7,160.0 | 28,500 |
| 2022/05/30 | 7,100.0 | 7,270.0 | 7,000.0 | 7,190.0 | 7,190.0 | 68,200 |
| 2022/05/27 | 6,960.0 | 6,970.0 | 6,870.0 | 6,900.0 | 6,900.0 | 17,300 |
| 2022/05/26 | 6,960.0 | 7,030.0 | 6,840.0 | 6,860.0 | 6,860.0 | 22,100 |
| 2022/05/25 | 7,090.0 | 7,130.0 | 6,930.0 | 6,930.0 | 6,930.0 | 28,300 |
| 2022/05/24 | 7,280.0 | 7,330.0 | 7,070.0 | 7,080.0 | 7,080.0 | 33,100 |
| 2022/05/23 | 7,430.0 | 7,430.0 | 7,240.0 | 7,280.0 | 7,280.0 | 36,300 |
| 2022/05/20 | 7,330.0 | 7,430.0 | 7,220.0 | 7,430.0 | 7,430.0 | 26,300 |
| 2022/05/19 | 7,090.0 | 7,290.0 | 7,010.0 | 7,210.0 | 7,210.0 | 25,000 |
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。
