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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/17 | 8,020.0 | 8,140.0 | 7,800.0 | 7,890.0 | 7,890.0 | 38,700 |
| 2022/01/14 | 8,010.0 | 8,050.0 | 7,750.0 | 7,870.0 | 7,870.0 | 39,100 |
| 2022/01/13 | 8,090.0 | 8,260.0 | 8,080.0 | 8,140.0 | 8,140.0 | 29,700 |
| 2022/01/12 | 7,950.0 | 8,130.0 | 7,900.0 | 8,090.0 | 8,090.0 | 40,800 |
| 2022/01/11 | 7,850.0 | 7,860.0 | 7,710.0 | 7,800.0 | 7,800.0 | 30,800 |
| 2022/01/07 | 7,950.0 | 8,060.0 | 7,700.0 | 7,890.0 | 7,890.0 | 42,400 |
| 2022/01/06 | 8,290.0 | 8,290.0 | 7,900.0 | 7,910.0 | 7,910.0 | 48,900 |
| 2022/01/05 | 8,880.0 | 8,880.0 | 8,270.0 | 8,440.0 | 8,440.0 | 47,100 |
| 2022/01/04 | 8,800.0 | 8,840.0 | 8,650.0 | 8,820.0 | 8,820.0 | 35,700 |
| 2021/12/30 | 8,650.0 | 8,890.0 | 8,530.0 | 8,780.0 | 8,780.0 | 34,100 |
| 2021/12/29 | 8,680.0 | 8,780.0 | 8,560.0 | 8,660.0 | 8,660.0 | 30,600 |
| 2021/12/28 | 8,720.0 | 8,940.0 | 8,510.0 | 8,920.0 | 8,920.0 | 40,100 |
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。
