5,468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) |
|---|---|---|---|---|---|---|
| 2025/04/15 | 6,360.0 | 6,420.0 | 6,290.0 | 6,360.0 | 6,360.0 | 81,900 |
| 2025/04/14 | 6,260.0 | 6,280.0 | 6,150.0 | 6,260.0 | 6,260.0 | 30,000 |
| 2025/04/11 | 6,150.0 | 6,160.0 | 5,980.0 | 6,140.0 | 6,140.0 | 36,800 |
| 2025/04/10 | 6,390.0 | 6,400.0 | 6,300.0 | 6,350.0 | 6,350.0 | 33,600 |
| 2025/04/09 | 5,960.0 | 6,000.0 | 5,790.0 | 5,890.0 | 5,890.0 | 37,000 |
| 2025/04/08 | 5,900.0 | 6,220.0 | 5,900.0 | 6,060.0 | 6,060.0 | 33,700 |
| 2025/04/07 | 5,800.0 | 5,950.0 | 5,720.0 | 5,760.0 | 5,760.0 | 72,200 |
| 2025/04/04 | 6,580.0 | 6,660.0 | 6,240.0 | 6,350.0 | 6,350.0 | 55,800 |
| 2025/04/03 | 6,890.0 | 6,890.0 | 6,710.0 | 6,780.0 | 6,780.0 | 44,800 |
| 2025/04/02 | 7,140.0 | 7,140.0 | 6,950.0 | 7,040.0 | 7,040.0 | 25,800 |
| 2025/04/01 | 7,080.0 | 7,160.0 | 7,030.0 | 7,030.0 | 7,030.0 | 19,300 |
| 2025/03/31 | 7,160.0 | 7,190.0 | 7,030.0 | 7,050.0 | 7,050.0 | 26,500 |
| 2025/03/28 | 7,250.0 | 7,420.0 | 7,210.0 | 7,250.0 | 7,250.0 | 36,800 |
| 2025/03/27 | 7,150.0 | 7,250.0 | 7,140.0 | 7,250.0 | 7,250.0 | 28,200 |
| 2025/03/26 | 7,250.0 | 7,260.0 | 7,180.0 | 7,210.0 | 7,210.0 | 25,500 |
| 2025/03/25 | 7,160.0 | 7,270.0 | 7,160.0 | 7,270.0 | 7,270.0 | 16,300 |
| 2025/03/24 | 7,200.0 | 7,220.0 | 7,160.0 | 7,180.0 | 7,180.0 | 11,000 |
| 2025/03/21 | 7,220.0 | 7,270.0 | 7,180.0 | 7,240.0 | 7,240.0 | 18,700 |
| 2025/03/19 | 7,260.0 | 7,310.0 | 7,200.0 | 7,260.0 | 7,260.0 | 17,400 |
| 2025/03/18 | 7,250.0 | 7,300.0 | 7,220.0 | 7,270.0 | 7,270.0 | 20,100 |
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。
