5,487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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 5,860.0 | 6,050.0 | 5,860.0 | 5,940.0 | 5,940.0 | 58,300 |
| 2025/08/07 | 5,930.0 | 5,960.0 | 5,850.0 | 5,860.0 | 5,860.0 | 43,000 |
| 2025/08/06 | 5,820.0 | 5,910.0 | 5,780.0 | 5,880.0 | 5,880.0 | 49,600 |
| 2025/08/05 | 5,740.0 | 5,910.0 | 5,740.0 | 5,820.0 | 5,820.0 | 60,100 |
| 2025/08/04 | 5,690.0 | 5,750.0 | 5,640.0 | 5,730.0 | 5,730.0 | 32,100 |
| 2025/08/01 | 5,610.0 | 5,780.0 | 5,610.0 | 5,750.0 | 5,750.0 | 63,400 |
| 2025/07/31 | 5,550.0 | 5,620.0 | 5,540.0 | 5,590.0 | 5,590.0 | 27,600 |
| 2025/07/30 | 5,540.0 | 5,570.0 | 5,510.0 | 5,550.0 | 5,550.0 | 25,100 |
| 2025/07/29 | 5,470.0 | 5,590.0 | 5,470.0 | 5,540.0 | 5,540.0 | 26,900 |
| 2025/07/28 | 5,490.0 | 5,560.0 | 5,460.0 | 5,560.0 | 5,560.0 | 31,900 |
| 2025/07/25 | 5,530.0 | 5,530.0 | 5,460.0 | 5,460.0 | 5,460.0 | 25,000 |
| 2025/07/24 | 5,510.0 | 5,530.0 | 5,480.0 | 5,530.0 | 5,530.0 | 27,200 |
| 2025/07/23 | 5,400.0 | 5,530.0 | 5,370.0 | 5,520.0 | 5,520.0 | 69,000 |
| 2025/07/22 | 5,390.0 | 5,420.0 | 5,310.0 | 5,310.0 | 5,310.0 | 31,400 |
| 2025/07/18 | 5,420.0 | 5,450.0 | 5,390.0 | 5,420.0 | 5,420.0 | 29,500 |
| 2025/07/17 | 5,430.0 | 5,430.0 | 5,340.0 | 5,410.0 | 5,410.0 | 41,000 |
| 2025/07/16 | 5,370.0 | 5,570.0 | 5,360.0 | 5,470.0 | 5,470.0 | 110,100 |
| 2025/07/15 | 5,320.0 | 5,320.0 | 5,260.0 | 5,280.0 | 5,280.0 | 49,500 |
| 2025/07/14 | 5,380.0 | 5,400.0 | 5,320.0 | 5,320.0 | 5,320.0 | 32,600 |
| 2025/07/11 | 5,330.0 | 5,410.0 | 5,330.0 | 5,370.0 | 5,370.0 | 42,600 |
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。
