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) |
|---|---|---|---|---|---|---|
| 2022/04/14 | 7,540.0 | 7,980.0 | 7,400.0 | 7,740.0 | 7,740.0 | 248,800 |
| 2022/04/13 | 7,330.0 | 7,330.0 | 7,210.0 | 7,330.0 | 7,330.0 | 113,100 |
| 2022/04/12 | 6,450.0 | 6,480.0 | 6,310.0 | 6,330.0 | 6,330.0 | 24,400 |
| 2022/04/11 | 6,600.0 | 6,650.0 | 6,500.0 | 6,530.0 | 6,530.0 | 17,800 |
| 2022/04/08 | 6,740.0 | 6,890.0 | 6,620.0 | 6,670.0 | 6,670.0 | 37,000 |
| 2022/04/07 | 6,800.0 | 6,830.0 | 6,630.0 | 6,640.0 | 6,640.0 | 21,800 |
| 2022/04/06 | 6,920.0 | 7,020.0 | 6,840.0 | 6,920.0 | 6,920.0 | 11,400 |
| 2022/04/05 | 7,160.0 | 7,160.0 | 6,990.0 | 7,020.0 | 7,020.0 | 16,300 |
| 2022/04/04 | 6,940.0 | 7,020.0 | 6,850.0 | 7,010.0 | 7,010.0 | 15,500 |
| 2022/04/01 | 6,910.0 | 6,920.0 | 6,760.0 | 6,850.0 | 6,850.0 | 23,800 |
| 2022/03/31 | 7,150.0 | 7,210.0 | 7,020.0 | 7,050.0 | 7,050.0 | 27,100 |
| 2022/03/30 | 7,210.0 | 7,290.0 | 7,110.0 | 7,250.0 | 7,250.0 | 36,900 |
| 2022/03/29 | 7,070.0 | 7,200.0 | 7,030.0 | 7,180.0 | 7,180.0 | 29,900 |
| 2022/03/28 | 7,080.0 | 7,080.0 | 6,900.0 | 7,020.0 | 7,020.0 | 12,500 |
| 2022/03/25 | 7,190.0 | 7,190.0 | 6,930.0 | 7,090.0 | 7,090.0 | 27,500 |
| 2022/03/24 | 6,930.0 | 7,100.0 | 6,800.0 | 7,070.0 | 7,070.0 | 28,600 |
| 2022/03/23 | 6,730.0 | 6,970.0 | 6,700.0 | 6,930.0 | 6,930.0 | 29,100 |
| 2022/03/22 | 6,700.0 | 6,720.0 | 6,600.0 | 6,650.0 | 6,650.0 | 15,900 |
| 2022/03/18 | 6,740.0 | 6,810.0 | 6,530.0 | 6,640.0 | 6,640.0 | 51,200 |
| 2022/03/17 | 6,560.0 | 6,700.0 | 6,470.0 | 6,650.0 | 6,650.0 | 34,400 |
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。
