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) |
|---|---|---|---|---|---|---|
| 2021/08/31 | 7,900.0 | 8,170.0 | 7,900.0 | 8,140.0 | 8,140.0 | 30,600 |
| 2021/08/30 | 8,200.0 | 8,200.0 | 7,880.0 | 8,030.0 | 8,030.0 | 38,200 |
| 2021/08/27 | 8,070.0 | 8,070.0 | 7,880.0 | 8,050.0 | 8,050.0 | 31,100 |
| 2021/08/26 | 8,110.0 | 8,200.0 | 8,030.0 | 8,070.0 | 8,070.0 | 19,300 |
| 2021/08/25 | 8,360.0 | 8,480.0 | 8,150.0 | 8,240.0 | 8,240.0 | 36,500 |
| 2021/08/24 | 8,150.0 | 8,470.0 | 8,150.0 | 8,360.0 | 8,360.0 | 58,600 |
| 2021/08/23 | 7,670.0 | 8,110.0 | 7,670.0 | 8,040.0 | 8,040.0 | 49,600 |
| 2021/08/20 | 7,590.0 | 7,700.0 | 7,450.0 | 7,560.0 | 7,560.0 | 64,500 |
| 2021/08/19 | 8,130.0 | 8,150.0 | 7,740.0 | 7,740.0 | 7,740.0 | 55,900 |
| 2021/08/18 | 8,370.0 | 8,550.0 | 8,080.0 | 8,160.0 | 8,160.0 | 73,100 |
| 2021/08/17 | 8,360.0 | 8,680.0 | 8,360.0 | 8,370.0 | 8,370.0 | 63,600 |
| 2021/08/16 | 8,330.0 | 8,430.0 | 8,230.0 | 8,360.0 | 8,360.0 | 36,000 |
| 2021/08/13 | 8,510.0 | 8,530.0 | 8,310.0 | 8,420.0 | 8,420.0 | 38,300 |
| 2021/08/12 | 8,500.0 | 8,570.0 | 8,310.0 | 8,360.0 | 8,360.0 | 43,800 |
| 2021/08/11 | 8,480.0 | 8,530.0 | 8,310.0 | 8,370.0 | 8,370.0 | 62,000 |
| 2021/08/10 | 8,280.0 | 8,640.0 | 8,280.0 | 8,520.0 | 8,520.0 | 62,500 |
| 2021/08/06 | 8,120.0 | 8,340.0 | 8,000.0 | 8,060.0 | 8,060.0 | 64,400 |
| 2021/08/05 | 7,770.0 | 8,230.0 | 7,750.0 | 8,130.0 | 8,130.0 | 86,000 |
| 2021/08/04 | 7,840.0 | 7,920.0 | 7,650.0 | 7,660.0 | 7,660.0 | 47,100 |
| 2021/08/03 | 7,610.0 | 7,950.0 | 7,610.0 | 7,820.0 | 7,820.0 | 61,700 |
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。
