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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 9,200.0 | 9,200.0 | 9,040.0 | 9,070.0 | 9,070.0 | 30,100 |
| 2021/11/15 | 9,200.0 | 9,360.0 | 9,150.0 | 9,240.0 | 9,240.0 | 54,900 |
| 2021/11/12 | 9,010.0 | 9,220.0 | 8,920.0 | 9,140.0 | 9,140.0 | 59,600 |
| 2021/11/11 | 8,460.0 | 8,980.0 | 8,460.0 | 8,860.0 | 8,860.0 | 75,500 |
| 2021/11/10 | 8,200.0 | 8,480.0 | 8,190.0 | 8,430.0 | 8,430.0 | 31,600 |
| 2021/11/09 | 8,450.0 | 8,450.0 | 8,060.0 | 8,200.0 | 8,200.0 | 36,800 |
| 2021/11/08 | 8,310.0 | 8,360.0 | 8,130.0 | 8,310.0 | 8,310.0 | 27,300 |
| 2021/11/05 | 8,510.0 | 8,520.0 | 8,270.0 | 8,310.0 | 8,310.0 | 43,400 |
| 2021/11/04 | 8,340.0 | 8,500.0 | 8,250.0 | 8,500.0 | 8,500.0 | 63,400 |
| 2021/11/02 | 8,380.0 | 8,380.0 | 8,100.0 | 8,170.0 | 8,170.0 | 42,700 |
| 2021/11/01 | 8,150.0 | 8,240.0 | 8,100.0 | 8,230.0 | 8,230.0 | 47,300 |
| 2021/10/29 | 7,970.0 | 8,020.0 | 7,800.0 | 7,930.0 | 7,930.0 | 38,800 |
| 2021/10/28 | 7,600.0 | 7,790.0 | 7,600.0 | 7,740.0 | 7,740.0 | 30,700 |
| 2021/10/27 | 7,750.0 | 7,760.0 | 7,590.0 | 7,700.0 | 7,700.0 | 45,700 |
| 2021/10/26 | 7,820.0 | 8,080.0 | 7,790.0 | 7,820.0 | 7,820.0 | 66,800 |
| 2021/10/25 | 7,540.0 | 7,670.0 | 7,360.0 | 7,670.0 | 7,670.0 | 115,400 |
| 2021/10/22 | 7,890.0 | 7,960.0 | 7,630.0 | 7,740.0 | 7,740.0 | 93,600 |
| 2021/10/21 | 8,290.0 | 8,290.0 | 7,900.0 | 7,950.0 | 7,950.0 | 58,800 |
| 2021/10/20 | 8,360.0 | 8,470.0 | 8,130.0 | 8,210.0 | 8,210.0 | 54,800 |
| 2021/10/19 | 8,480.0 | 8,800.0 | 8,280.0 | 8,360.0 | 8,360.0 | 98,000 |
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。
