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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 9,670.0 | 9,740.0 | 9,450.0 | 9,550.0 | 9,550.0 | 49,300 |
| 2021/09/29 | 9,300.0 | 9,450.0 | 9,260.0 | 9,430.0 | 9,430.0 | 48,400 |
| 2021/09/28 | 9,690.0 | 9,700.0 | 9,420.0 | 9,600.0 | 9,600.0 | 32,600 |
| 2021/09/27 | 9,870.0 | 9,870.0 | 9,640.0 | 9,790.0 | 9,790.0 | 32,700 |
| 2021/09/24 | 9,870.0 | 9,940.0 | 9,630.0 | 9,790.0 | 9,790.0 | 46,900 |
| 2021/09/22 | 9,720.0 | 9,770.0 | 9,450.0 | 9,540.0 | 9,540.0 | 31,700 |
| 2021/09/21 | 9,850.0 | 9,890.0 | 9,680.0 | 9,770.0 | 9,770.0 | 68,100 |
| 2021/09/17 | 9,760.0 | 10,200.0 | 9,760.0 | 10,100.0 | 10,100.0 | 82,100 |
| 2021/09/16 | 9,800.0 | 9,880.0 | 9,660.0 | 9,800.0 | 9,800.0 | 30,700 |
| 2021/09/15 | 9,730.0 | 9,850.0 | 9,560.0 | 9,800.0 | 9,800.0 | 35,200 |
| 2021/09/14 | 9,590.0 | 9,820.0 | 9,530.0 | 9,730.0 | 9,730.0 | 51,600 |
| 2021/09/13 | 9,350.0 | 9,650.0 | 9,320.0 | 9,650.0 | 9,650.0 | 46,000 |
| 2021/09/10 | 9,330.0 | 9,500.0 | 9,260.0 | 9,500.0 | 9,500.0 | 47,800 |
| 2021/09/09 | 9,220.0 | 9,310.0 | 9,170.0 | 9,310.0 | 9,310.0 | 25,100 |
| 2021/09/08 | 9,210.0 | 9,340.0 | 9,000.0 | 9,250.0 | 9,250.0 | 53,600 |
| 2021/09/07 | 9,390.0 | 9,390.0 | 8,800.0 | 9,200.0 | 9,200.0 | 51,400 |
| 2021/09/06 | 9,000.0 | 9,480.0 | 8,990.0 | 9,410.0 | 9,410.0 | 87,800 |
| 2021/09/03 | 8,300.0 | 8,800.0 | 8,300.0 | 8,760.0 | 8,760.0 | 76,000 |
| 2021/09/02 | 8,250.0 | 8,340.0 | 8,170.0 | 8,300.0 | 8,300.0 | 35,900 |
| 2021/09/01 | 8,140.0 | 8,260.0 | 8,000.0 | 8,260.0 | 8,260.0 | 33,000 |
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。
