5,489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) |
|---|---|---|---|---|---|---|
| 2025/07/10 | 5,380.0 | 5,470.0 | 5,290.0 | 5,310.0 | 5,310.0 | 109,200 |
| 2025/07/09 | 5,490.0 | 5,490.0 | 5,340.0 | 5,340.0 | 5,340.0 | 149,100 |
| 2025/07/08 | 5,510.0 | 5,610.0 | 5,510.0 | 5,590.0 | 5,590.0 | 30,300 |
| 2025/07/07 | 5,530.0 | 5,570.0 | 5,500.0 | 5,510.0 | 5,510.0 | 39,300 |
| 2025/07/04 | 5,630.0 | 5,630.0 | 5,530.0 | 5,530.0 | 5,530.0 | 16,400 |
| 2025/07/03 | 5,620.0 | 5,620.0 | 5,570.0 | 5,580.0 | 5,580.0 | 18,100 |
| 2025/07/02 | 5,610.0 | 5,630.0 | 5,570.0 | 5,580.0 | 5,580.0 | 27,000 |
| 2025/07/01 | 5,670.0 | 5,700.0 | 5,610.0 | 5,610.0 | 5,610.0 | 16,300 |
| 2025/06/30 | 5,730.0 | 5,780.0 | 5,700.0 | 5,700.0 | 5,700.0 | 35,100 |
| 2025/06/27 | 5,700.0 | 5,720.0 | 5,660.0 | 5,690.0 | 5,690.0 | 32,500 |
| 2025/06/26 | 5,680.0 | 5,760.0 | 5,680.0 | 5,740.0 | 5,740.0 | 71,600 |
| 2025/06/25 | 5,580.0 | 5,680.0 | 5,580.0 | 5,660.0 | 5,660.0 | 52,400 |
| 2025/06/24 | 5,570.0 | 5,640.0 | 5,510.0 | 5,630.0 | 5,630.0 | 49,600 |
| 2025/06/23 | 5,550.0 | 5,550.0 | 5,450.0 | 5,510.0 | 5,510.0 | 37,800 |
| 2025/06/20 | 5,610.0 | 5,610.0 | 5,550.0 | 5,550.0 | 5,550.0 | 78,200 |
| 2025/06/19 | 5,660.0 | 5,660.0 | 5,580.0 | 5,600.0 | 5,600.0 | 23,400 |
| 2025/06/18 | 5,650.0 | 5,660.0 | 5,620.0 | 5,660.0 | 5,660.0 | 34,500 |
| 2025/06/17 | 5,530.0 | 5,660.0 | 5,510.0 | 5,660.0 | 5,660.0 | 47,000 |
| 2025/06/16 | 5,570.0 | 5,590.0 | 5,510.0 | 5,530.0 | 5,530.0 | 33,000 |
| 2025/06/13 | 5,620.0 | 5,630.0 | 5,470.0 | 5,540.0 | 5,540.0 | 70,200 |
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。
