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) |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
