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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/03/16 | 6,340.0 | 6,340.0 | 6,220.0 | 6,290.0 | 6,290.0 | 26,500 |
| 2022/03/15 | 6,230.0 | 6,400.0 | 6,230.0 | 6,280.0 | 6,280.0 | 17,500 |
| 2022/03/14 | 6,430.0 | 6,430.0 | 6,240.0 | 6,310.0 | 6,310.0 | 21,500 |
| 2022/03/11 | 6,390.0 | 6,460.0 | 6,270.0 | 6,330.0 | 6,330.0 | 24,100 |
| 2022/03/10 | 6,430.0 | 6,500.0 | 6,310.0 | 6,490.0 | 6,490.0 | 30,300 |
| 2022/03/09 | 6,260.0 | 6,270.0 | 6,020.0 | 6,130.0 | 6,130.0 | 38,600 |
| 2022/03/08 | 6,060.0 | 6,330.0 | 6,000.0 | 6,160.0 | 6,160.0 | 40,100 |
| 2022/03/07 | 6,240.0 | 6,240.0 | 5,930.0 | 6,070.0 | 6,070.0 | 32,400 |
| 2022/03/04 | 6,590.0 | 6,590.0 | 6,260.0 | 6,350.0 | 6,350.0 | 33,300 |
| 2022/03/03 | 6,770.0 | 6,770.0 | 6,610.0 | 6,670.0 | 6,670.0 | 24,200 |
| 2022/03/02 | 6,770.0 | 6,770.0 | 6,540.0 | 6,610.0 | 6,610.0 | 30,400 |
| 2022/03/01 | 6,950.0 | 7,030.0 | 6,820.0 | 6,860.0 | 6,860.0 | 27,400 |
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。
