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) |
|---|---|---|---|---|---|---|
| 2021/12/15 | 8,660.0 | 8,840.0 | 8,570.0 | 8,640.0 | 8,640.0 | 40,200 |
| 2021/12/14 | 9,030.0 | 9,040.0 | 8,800.0 | 8,810.0 | 8,810.0 | 16,900 |
| 2021/12/13 | 8,970.0 | 9,050.0 | 8,830.0 | 8,900.0 | 8,900.0 | 13,900 |
| 2021/12/10 | 9,090.0 | 9,100.0 | 8,840.0 | 8,890.0 | 8,890.0 | 24,200 |
| 2021/12/09 | 9,190.0 | 9,250.0 | 9,070.0 | 9,110.0 | 9,110.0 | 19,300 |
| 2021/12/08 | 9,270.0 | 9,290.0 | 9,130.0 | 9,170.0 | 9,170.0 | 21,500 |
| 2021/12/07 | 9,010.0 | 9,090.0 | 8,900.0 | 9,090.0 | 9,090.0 | 27,700 |
| 2021/12/06 | 8,930.0 | 8,930.0 | 8,790.0 | 8,860.0 | 8,860.0 | 18,100 |
| 2021/12/03 | 8,620.0 | 8,840.0 | 8,620.0 | 8,830.0 | 8,830.0 | 24,800 |
| 2021/12/02 | 8,850.0 | 8,970.0 | 8,620.0 | 8,620.0 | 8,620.0 | 40,900 |
| 2021/12/01 | 8,910.0 | 9,100.0 | 8,610.0 | 8,890.0 | 8,890.0 | 34,400 |
| 2021/11/30 | 8,980.0 | 9,240.0 | 8,810.0 | 8,860.0 | 8,860.0 | 62,800 |
| 2021/11/29 | 8,860.0 | 9,130.0 | 8,800.0 | 8,830.0 | 8,830.0 | 44,900 |
| 2021/11/26 | 9,320.0 | 9,430.0 | 9,100.0 | 9,140.0 | 9,140.0 | 32,600 |
| 2021/11/25 | 9,290.0 | 9,500.0 | 9,230.0 | 9,430.0 | 9,430.0 | 19,700 |
| 2021/11/24 | 9,510.0 | 9,510.0 | 9,070.0 | 9,240.0 | 9,240.0 | 39,100 |
| 2021/11/22 | 9,410.0 | 9,620.0 | 9,350.0 | 9,560.0 | 9,560.0 | 25,300 |
| 2021/11/19 | 9,290.0 | 9,430.0 | 9,160.0 | 9,370.0 | 9,370.0 | 56,300 |
| 2021/11/18 | 9,170.0 | 9,290.0 | 9,060.0 | 9,190.0 | 9,190.0 | 39,900 |
| 2021/11/17 | 9,100.0 | 9,270.0 | 9,100.0 | 9,170.0 | 9,170.0 | 34,300 |
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。
