5,437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) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 6,530.0 | 6,590.0 | 6,290.0 | 6,400.0 | 6,400.0 | 38,700 |
| 2022/02/14 | 6,500.0 | 6,500.0 | 6,300.0 | 6,430.0 | 6,430.0 | 35,100 |
| 2022/02/10 | 6,800.0 | 6,800.0 | 6,530.0 | 6,670.0 | 6,670.0 | 16,300 |
| 2022/02/09 | 6,450.0 | 6,660.0 | 6,450.0 | 6,610.0 | 6,610.0 | 30,700 |
| 2022/02/08 | 6,390.0 | 6,560.0 | 6,380.0 | 6,450.0 | 6,450.0 | 38,400 |
| 2022/02/07 | 6,620.0 | 6,620.0 | 6,260.0 | 6,320.0 | 6,320.0 | 44,400 |
| 2022/02/04 | 6,480.0 | 6,650.0 | 6,390.0 | 6,620.0 | 6,620.0 | 41,600 |
| 2022/02/03 | 6,620.0 | 6,620.0 | 6,420.0 | 6,480.0 | 6,480.0 | 37,600 |
| 2022/02/02 | 6,470.0 | 6,810.0 | 6,470.0 | 6,810.0 | 6,810.0 | 43,900 |
| 2022/02/01 | 6,800.0 | 6,850.0 | 6,400.0 | 6,430.0 | 6,430.0 | 45,600 |
| 2022/01/31 | 6,420.0 | 6,740.0 | 6,390.0 | 6,600.0 | 6,600.0 | 61,700 |
| 2022/01/28 | 6,250.0 | 6,420.0 | 6,050.0 | 6,320.0 | 6,320.0 | 68,500 |
| 2022/01/27 | 6,520.0 | 6,570.0 | 6,090.0 | 6,180.0 | 6,180.0 | 84,900 |
| 2022/01/26 | 6,460.0 | 6,650.0 | 6,080.0 | 6,560.0 | 6,560.0 | 183,500 |
| 2022/01/25 | 7,330.0 | 7,390.0 | 6,940.0 | 7,110.0 | 7,110.0 | 79,400 |
| 2022/01/24 | 7,190.0 | 7,530.0 | 7,080.0 | 7,480.0 | 7,480.0 | 44,100 |
| 2022/01/21 | 7,640.0 | 7,640.0 | 7,240.0 | 7,310.0 | 7,310.0 | 67,500 |
| 2022/01/20 | 7,650.0 | 7,850.0 | 7,600.0 | 7,790.0 | 7,790.0 | 31,600 |
| 2022/01/19 | 7,880.0 | 7,910.0 | 7,580.0 | 7,590.0 | 7,590.0 | 39,000 |
| 2022/01/18 | 8,000.0 | 8,140.0 | 7,920.0 | 8,010.0 | 8,010.0 | 33,100 |
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。
