5,572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) |
|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 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 |
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。
