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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 2021/10/18 | 8,250.0 | 8,750.0 | 8,140.0 | 8,470.0 | 8,470.0 | 129,700 |
| 2021/10/15 | 9,180.0 | 9,390.0 | 9,060.0 | 9,390.0 | 9,390.0 | 85,200 |
| 2021/10/14 | 8,830.0 | 9,030.0 | 8,750.0 | 9,030.0 | 9,030.0 | 27,600 |
| 2021/10/13 | 9,070.0 | 9,070.0 | 8,870.0 | 8,920.0 | 8,920.0 | 23,800 |
| 2021/10/12 | 9,200.0 | 9,200.0 | 9,020.0 | 9,080.0 | 9,080.0 | 27,000 |
| 2021/10/11 | 8,840.0 | 9,140.0 | 8,720.0 | 9,140.0 | 9,140.0 | 25,400 |
| 2021/10/08 | 9,040.0 | 9,160.0 | 8,810.0 | 8,810.0 | 8,810.0 | 38,700 |
| 2021/10/07 | 8,630.0 | 8,880.0 | 8,610.0 | 8,690.0 | 8,690.0 | 41,100 |
| 2021/10/06 | 8,810.0 | 9,030.0 | 8,560.0 | 8,630.0 | 8,630.0 | 45,400 |
| 2021/10/05 | 8,570.0 | 8,840.0 | 8,380.0 | 8,670.0 | 8,670.0 | 59,600 |
| 2021/10/04 | 9,180.0 | 9,180.0 | 8,540.0 | 8,760.0 | 8,760.0 | 56,200 |
| 2021/10/01 | 9,330.0 | 9,420.0 | 8,950.0 | 8,980.0 | 8,980.0 | 62,700 |
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。
