5,439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) |
|---|---|---|---|---|---|---|
| 2022/05/18 | 7,350.0 | 7,460.0 | 7,240.0 | 7,240.0 | 7,240.0 | 36,400 |
| 2022/05/17 | 7,180.0 | 7,340.0 | 7,070.0 | 7,330.0 | 7,330.0 | 32,700 |
| 2022/05/16 | 7,340.0 | 7,360.0 | 7,120.0 | 7,190.0 | 7,190.0 | 28,800 |
| 2022/05/13 | 7,000.0 | 7,270.0 | 7,000.0 | 7,140.0 | 7,140.0 | 44,600 |
| 2022/05/12 | 7,030.0 | 7,140.0 | 6,890.0 | 6,890.0 | 6,890.0 | 41,400 |
| 2022/05/11 | 7,060.0 | 7,220.0 | 7,010.0 | 7,080.0 | 7,080.0 | 34,400 |
| 2022/05/10 | 7,140.0 | 7,150.0 | 6,960.0 | 7,140.0 | 7,140.0 | 43,200 |
| 2022/05/09 | 7,550.0 | 7,550.0 | 7,280.0 | 7,290.0 | 7,290.0 | 30,000 |
| 2022/05/06 | 7,600.0 | 7,660.0 | 7,520.0 | 7,560.0 | 7,560.0 | 27,900 |
| 2022/05/02 | 7,750.0 | 7,840.0 | 7,580.0 | 7,690.0 | 7,690.0 | 29,200 |
| 2022/04/28 | 7,750.0 | 7,860.0 | 7,740.0 | 7,850.0 | 7,850.0 | 35,800 |
| 2022/04/27 | 7,550.0 | 7,840.0 | 7,430.0 | 7,780.0 | 7,780.0 | 68,600 |
| 2022/04/26 | 7,890.0 | 7,900.0 | 7,610.0 | 7,690.0 | 7,690.0 | 44,600 |
| 2022/04/25 | 7,820.0 | 7,970.0 | 7,720.0 | 7,730.0 | 7,730.0 | 50,000 |
| 2022/04/22 | 8,050.0 | 8,180.0 | 8,010.0 | 8,110.0 | 8,110.0 | 66,300 |
| 2022/04/21 | 7,890.0 | 8,200.0 | 7,840.0 | 8,170.0 | 8,170.0 | 93,300 |
| 2022/04/20 | 7,950.0 | 7,950.0 | 7,690.0 | 7,780.0 | 7,780.0 | 71,800 |
| 2022/04/19 | 7,600.0 | 7,920.0 | 7,580.0 | 7,840.0 | 7,840.0 | 118,700 |
| 2022/04/18 | 7,780.0 | 7,790.0 | 7,230.0 | 7,450.0 | 7,450.0 | 136,200 |
| 2022/04/15 | 7,660.0 | 7,870.0 | 7,550.0 | 7,720.0 | 7,720.0 | 112,000 |
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。
