5,455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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 4,030.0 | 4,030.0 | 3,850.0 | 3,910.0 | 3,910.0 | 36,400 |
| 2020/01/29 | 4,045.0 | 4,050.0 | 3,940.0 | 3,960.0 | 3,960.0 | 16,600 |
| 2020/01/28 | 3,965.0 | 4,050.0 | 3,925.0 | 4,020.0 | 4,020.0 | 39,300 |
| 2020/01/27 | 3,840.0 | 3,970.0 | 3,825.0 | 3,955.0 | 3,955.0 | 70,700 |
| 2020/01/24 | 3,735.0 | 3,785.0 | 3,665.0 | 3,745.0 | 3,745.0 | 18,500 |
| 2020/01/23 | 3,750.0 | 3,775.0 | 3,720.0 | 3,735.0 | 3,735.0 | 10,200 |
| 2020/01/22 | 3,790.0 | 3,840.0 | 3,765.0 | 3,785.0 | 3,785.0 | 7,200 |
| 2020/01/21 | 3,800.0 | 3,825.0 | 3,785.0 | 3,810.0 | 3,810.0 | 12,600 |
| 2020/01/20 | 3,735.0 | 3,805.0 | 3,735.0 | 3,805.0 | 3,805.0 | 12,100 |
| 2020/01/17 | 3,750.0 | 3,750.0 | 3,665.0 | 3,700.0 | 3,700.0 | 16,600 |
| 2020/01/16 | 3,810.0 | 3,810.0 | 3,715.0 | 3,715.0 | 3,715.0 | 16,800 |
| 2020/01/15 | 3,845.0 | 3,845.0 | 3,785.0 | 3,845.0 | 3,845.0 | 14,000 |
| 2020/01/14 | 3,790.0 | 3,850.0 | 3,770.0 | 3,850.0 | 3,850.0 | 20,800 |
| 2020/01/10 | 3,815.0 | 3,850.0 | 3,750.0 | 3,780.0 | 3,780.0 | 8,000 |
| 2020/01/09 | 3,745.0 | 3,810.0 | 3,745.0 | 3,800.0 | 3,800.0 | 8,700 |
| 2020/01/08 | 3,760.0 | 3,760.0 | 3,655.0 | 3,720.0 | 3,720.0 | 20,500 |
| 2020/01/07 | 3,720.0 | 3,865.0 | 3,720.0 | 3,830.0 | 3,830.0 | 16,300 |
| 2020/01/06 | 3,680.0 | 3,715.0 | 3,640.0 | 3,690.0 | 3,690.0 | 21,000 |
| 2019/12/30 | 3,900.0 | 3,900.0 | 3,800.0 | 3,800.0 | 3,800.0 | 10,500 |
| 2019/12/27 | 3,900.0 | 3,945.0 | 3,870.0 | 3,930.0 | 3,930.0 | 9,500 |
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。
