5,462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) |
|---|---|---|---|---|---|---|
| 2025/05/16 | 5,710.0 | 5,780.0 | 5,650.0 | 5,760.0 | 5,760.0 | 29,900 |
| 2025/05/15 | 5,750.0 | 5,770.0 | 5,710.0 | 5,740.0 | 5,740.0 | 24,700 |
| 2025/05/14 | 5,870.0 | 5,910.0 | 5,770.0 | 5,820.0 | 5,820.0 | 41,100 |
| 2025/05/13 | 5,880.0 | 5,880.0 | 5,800.0 | 5,850.0 | 5,850.0 | 53,400 |
| 2025/05/12 | 5,790.0 | 5,810.0 | 5,710.0 | 5,770.0 | 5,770.0 | 33,900 |
| 2025/05/09 | 5,710.0 | 5,750.0 | 5,680.0 | 5,730.0 | 5,730.0 | 33,100 |
| 2025/05/08 | 5,640.0 | 5,660.0 | 5,540.0 | 5,660.0 | 5,660.0 | 45,700 |
| 2025/05/07 | 5,710.0 | 5,710.0 | 5,630.0 | 5,640.0 | 5,640.0 | 35,900 |
| 2025/05/02 | 5,690.0 | 5,710.0 | 5,620.0 | 5,690.0 | 5,690.0 | 35,800 |
| 2025/05/01 | 5,700.0 | 5,740.0 | 5,630.0 | 5,660.0 | 5,660.0 | 42,400 |
| 2025/04/30 | 5,790.0 | 5,790.0 | 5,650.0 | 5,690.0 | 5,690.0 | 58,000 |
| 2025/04/28 | 5,820.0 | 5,820.0 | 5,730.0 | 5,770.0 | 5,770.0 | 31,400 |
| 2025/04/25 | 5,700.0 | 5,790.0 | 5,690.0 | 5,750.0 | 5,750.0 | 31,800 |
| 2025/04/24 | 5,720.0 | 5,720.0 | 5,670.0 | 5,700.0 | 5,700.0 | 30,300 |
| 2025/04/23 | 5,720.0 | 5,790.0 | 5,700.0 | 5,720.0 | 5,720.0 | 37,300 |
| 2025/04/22 | 5,550.0 | 5,700.0 | 5,550.0 | 5,660.0 | 5,660.0 | 28,800 |
| 2025/04/21 | 5,710.0 | 5,730.0 | 5,550.0 | 5,570.0 | 5,570.0 | 65,100 |
| 2025/04/18 | 5,860.0 | 5,860.0 | 5,730.0 | 5,750.0 | 5,750.0 | 49,800 |
| 2025/04/17 | 5,760.0 | 5,830.0 | 5,760.0 | 5,820.0 | 5,820.0 | 44,500 |
| 2025/04/16 | 5,960.0 | 6,000.0 | 5,700.0 | 5,750.0 | 5,750.0 | 257,300 |
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。
