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) |
|---|---|---|---|---|---|---|
| 2021/07/19 | 6,740.0 | 6,890.0 | 6,680.0 | 6,780.0 | 6,780.0 | 38,000 |
| 2021/07/16 | 7,060.0 | 7,120.0 | 6,720.0 | 6,850.0 | 6,850.0 | 77,100 |
| 2021/07/15 | 7,180.0 | 7,220.0 | 6,980.0 | 7,060.0 | 7,060.0 | 45,300 |
| 2021/07/14 | 7,250.0 | 7,330.0 | 7,180.0 | 7,230.0 | 7,230.0 | 50,100 |
| 2021/07/13 | 7,150.0 | 7,410.0 | 7,130.0 | 7,400.0 | 7,400.0 | 80,200 |
| 2021/07/12 | 6,920.0 | 7,120.0 | 6,870.0 | 7,120.0 | 7,120.0 | 110,100 |
| 2021/07/09 | 6,270.0 | 6,370.0 | 6,260.0 | 6,320.0 | 6,320.0 | 38,500 |
| 2021/07/08 | 6,380.0 | 6,420.0 | 6,350.0 | 6,370.0 | 6,370.0 | 32,700 |
| 2021/07/07 | 6,280.0 | 6,450.0 | 6,270.0 | 6,380.0 | 6,380.0 | 21,900 |
| 2021/07/06 | 6,270.0 | 6,430.0 | 6,260.0 | 6,400.0 | 6,400.0 | 16,400 |
| 2021/07/05 | 6,310.0 | 6,420.0 | 6,200.0 | 6,310.0 | 6,310.0 | 48,400 |
| 2021/07/02 | 5,970.0 | 6,510.0 | 5,940.0 | 6,450.0 | 6,450.0 | 88,600 |
| 2021/07/01 | 6,040.0 | 6,220.0 | 5,890.0 | 5,930.0 | 5,930.0 | 46,000 |
| 2021/06/30 | 5,650.0 | 6,180.0 | 5,650.0 | 6,070.0 | 6,070.0 | 99,600 |
| 2021/06/29 | 5,670.0 | 5,700.0 | 5,610.0 | 5,650.0 | 5,650.0 | 23,800 |
| 2021/06/28 | 5,740.0 | 5,790.0 | 5,720.0 | 5,780.0 | 5,780.0 | 9,500 |
| 2021/06/25 | 5,810.0 | 5,830.0 | 5,710.0 | 5,780.0 | 5,780.0 | 23,000 |
| 2021/06/24 | 5,850.0 | 5,860.0 | 5,760.0 | 5,820.0 | 5,820.0 | 12,400 |
| 2021/06/23 | 5,850.0 | 5,940.0 | 5,830.0 | 5,880.0 | 5,880.0 | 12,600 |
| 2021/06/22 | 5,800.0 | 5,940.0 | 5,750.0 | 5,890.0 | 5,890.0 | 21,400 |
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。
