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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/06/21 | 5,820.0 | 5,820.0 | 5,620.0 | 5,650.0 | 5,650.0 | 31,800 |
| 2021/06/18 | 5,980.0 | 5,980.0 | 5,850.0 | 5,920.0 | 5,920.0 | 32,100 |
| 2021/06/17 | 5,850.0 | 5,910.0 | 5,800.0 | 5,850.0 | 5,850.0 | 9,900 |
| 2021/06/16 | 5,860.0 | 5,920.0 | 5,830.0 | 5,910.0 | 5,910.0 | 16,200 |
| 2021/06/15 | 5,880.0 | 5,900.0 | 5,740.0 | 5,880.0 | 5,880.0 | 18,100 |
| 2021/06/14 | 5,960.0 | 6,000.0 | 5,820.0 | 5,820.0 | 5,820.0 | 32,700 |
| 2021/06/11 | 5,650.0 | 5,900.0 | 5,630.0 | 5,900.0 | 5,900.0 | 51,000 |
| 2021/06/10 | 5,590.0 | 5,650.0 | 5,550.0 | 5,620.0 | 5,620.0 | 21,200 |
| 2021/06/09 | 5,670.0 | 5,690.0 | 5,610.0 | 5,630.0 | 5,630.0 | 18,000 |
| 2021/06/08 | 5,670.0 | 5,700.0 | 5,570.0 | 5,590.0 | 5,590.0 | 27,700 |
| 2021/06/07 | 5,470.0 | 5,690.0 | 5,460.0 | 5,690.0 | 5,690.0 | 61,200 |
| 2021/06/04 | 5,320.0 | 5,430.0 | 5,300.0 | 5,430.0 | 5,430.0 | 25,900 |
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。
