5,487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) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 5,720.0 | 5,720.0 | 5,630.0 | 5,630.0 | 5,630.0 | 27,100 |
| 2025/06/11 | 5,710.0 | 5,710.0 | 5,650.0 | 5,690.0 | 5,690.0 | 29,000 |
| 2025/06/10 | 5,660.0 | 5,690.0 | 5,640.0 | 5,670.0 | 5,670.0 | 35,500 |
| 2025/06/09 | 5,640.0 | 5,650.0 | 5,630.0 | 5,640.0 | 5,640.0 | 16,700 |
| 2025/06/06 | 5,640.0 | 5,660.0 | 5,620.0 | 5,620.0 | 5,620.0 | 23,200 |
| 2025/06/05 | 5,660.0 | 5,680.0 | 5,610.0 | 5,640.0 | 5,640.0 | 22,200 |
| 2025/06/04 | 5,670.0 | 5,710.0 | 5,650.0 | 5,690.0 | 5,690.0 | 22,100 |
| 2025/06/03 | 5,650.0 | 5,700.0 | 5,640.0 | 5,650.0 | 5,650.0 | 24,000 |
| 2025/06/02 | 5,730.0 | 5,760.0 | 5,640.0 | 5,650.0 | 5,650.0 | 24,800 |
| 2025/05/30 | 5,760.0 | 5,760.0 | 5,700.0 | 5,730.0 | 5,730.0 | 27,700 |
| 2025/05/29 | 5,730.0 | 5,760.0 | 5,710.0 | 5,760.0 | 5,760.0 | 24,000 |
| 2025/05/28 | 5,730.0 | 5,770.0 | 5,690.0 | 5,720.0 | 5,720.0 | 28,400 |
| 2025/05/27 | 5,720.0 | 5,720.0 | 5,680.0 | 5,700.0 | 5,700.0 | 11,400 |
| 2025/05/26 | 5,690.0 | 5,720.0 | 5,680.0 | 5,720.0 | 5,720.0 | 21,900 |
| 2025/05/23 | 5,700.0 | 5,710.0 | 5,670.0 | 5,700.0 | 5,700.0 | 16,200 |
| 2025/05/22 | 5,640.0 | 5,710.0 | 5,590.0 | 5,670.0 | 5,670.0 | 21,400 |
| 2025/05/21 | 5,650.0 | 5,690.0 | 5,650.0 | 5,650.0 | 5,650.0 | 26,500 |
| 2025/05/20 | 5,740.0 | 5,760.0 | 5,640.0 | 5,650.0 | 5,650.0 | 32,100 |
| 2025/05/19 | 5,780.0 | 5,800.0 | 5,690.0 | 5,720.0 | 5,720.0 | 25,100 |
| 2025/05/16 | 5,710.0 | 5,780.0 | 5,650.0 | 5,760.0 | 5,760.0 | 29,900 |
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。
