5,451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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 3,400.0 | 3,400.0 | 3,210.0 | 3,230.0 | 3,230.0 | 48,700 |
| 2020/02/27 | 3,400.0 | 3,400.0 | 3,285.0 | 3,330.0 | 3,330.0 | 34,900 |
| 2020/02/26 | 3,365.0 | 3,385.0 | 3,315.0 | 3,380.0 | 3,380.0 | 23,700 |
| 2020/02/25 | 3,350.0 | 3,500.0 | 3,350.0 | 3,415.0 | 3,415.0 | 27,500 |
| 2020/02/21 | 3,655.0 | 3,665.0 | 3,610.0 | 3,630.0 | 3,630.0 | 19,400 |
| 2020/02/20 | 3,705.0 | 3,735.0 | 3,665.0 | 3,695.0 | 3,695.0 | 20,200 |
| 2020/02/19 | 3,660.0 | 3,680.0 | 3,615.0 | 3,665.0 | 3,665.0 | 16,500 |
| 2020/02/18 | 3,730.0 | 3,730.0 | 3,585.0 | 3,675.0 | 3,675.0 | 33,900 |
| 2020/02/17 | 3,780.0 | 3,780.0 | 3,720.0 | 3,765.0 | 3,765.0 | 15,900 |
| 2020/02/14 | 3,940.0 | 3,940.0 | 3,825.0 | 3,850.0 | 3,850.0 | 17,800 |
| 2020/02/13 | 4,070.0 | 4,070.0 | 3,925.0 | 3,945.0 | 3,945.0 | 20,600 |
| 2020/02/12 | 4,160.0 | 4,160.0 | 4,080.0 | 4,085.0 | 4,085.0 | 18,400 |
| 2020/02/10 | 4,115.0 | 4,170.0 | 4,105.0 | 4,160.0 | 4,160.0 | 22,200 |
| 2020/02/07 | 4,145.0 | 4,150.0 | 4,060.0 | 4,120.0 | 4,120.0 | 22,000 |
| 2020/02/06 | 3,995.0 | 4,150.0 | 3,995.0 | 4,135.0 | 4,135.0 | 40,300 |
| 2020/02/05 | 3,935.0 | 4,000.0 | 3,905.0 | 3,990.0 | 3,990.0 | 20,000 |
| 2020/02/04 | 3,855.0 | 3,920.0 | 3,855.0 | 3,900.0 | 3,900.0 | 9,000 |
| 2020/02/03 | 3,805.0 | 3,955.0 | 3,800.0 | 3,925.0 | 3,925.0 | 23,700 |
| 2020/01/31 | 3,910.0 | 3,960.0 | 3,845.0 | 3,925.0 | 3,925.0 | 23,000 |
| 2020/01/30 | 4,030.0 | 4,030.0 | 3,850.0 | 3,910.0 | 3,910.0 | 36,400 |
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。
