5,592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) |
|---|---|---|---|---|---|---|
| 2021/12/28 | 8,720.0 | 8,940.0 | 8,510.0 | 8,920.0 | 8,920.0 | 40,100 |
| 2021/12/27 | 8,550.0 | 8,600.0 | 8,420.0 | 8,580.0 | 8,580.0 | 28,400 |
| 2021/12/24 | 8,700.0 | 8,810.0 | 8,510.0 | 8,550.0 | 8,550.0 | 22,600 |
| 2021/12/23 | 8,520.0 | 8,610.0 | 8,470.0 | 8,570.0 | 8,570.0 | 20,400 |
| 2021/12/22 | 8,600.0 | 8,690.0 | 8,440.0 | 8,480.0 | 8,480.0 | 30,500 |
| 2021/12/21 | 8,770.0 | 8,910.0 | 8,300.0 | 8,510.0 | 8,510.0 | 58,200 |
| 2021/12/20 | 8,890.0 | 8,940.0 | 8,620.0 | 8,620.0 | 8,620.0 | 24,600 |
| 2021/12/17 | 9,110.0 | 9,110.0 | 8,860.0 | 8,900.0 | 8,900.0 | 27,500 |
| 2021/12/16 | 8,870.0 | 9,180.0 | 8,850.0 | 9,120.0 | 9,120.0 | 48,800 |
| 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 |
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。
