4,657円
Ｈｉクラテス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) |
|---|---|---|---|---|---|---|
| 2022/12/01 | 1,660.0 | 1,660.0 | 1,638.0 | 1,655.0 | 1,655.0 | 800 |
| 2022/11/30 | 1,618.0 | 1,684.0 | 1,618.0 | 1,662.0 | 1,662.0 | 2,900 |
| 2022/11/29 | 1,610.0 | 1,614.0 | 1,610.0 | 1,614.0 | 1,614.0 | 900 |
| 2022/11/28 | 1,592.0 | 1,610.0 | 1,592.0 | 1,610.0 | 1,610.0 | 1,900 |
| 2022/11/25 | 1,587.0 | 1,593.0 | 1,587.0 | 1,591.0 | 1,591.0 | 1,100 |
| 2022/11/24 | 1,580.0 | 1,590.0 | 1,580.0 | 1,587.0 | 1,587.0 | 900 |
| 2022/11/22 | 1,576.0 | 1,594.0 | 1,576.0 | 1,580.0 | 1,580.0 | 2,100 |
| 2022/11/21 | 1,572.0 | 1,580.0 | 1,572.0 | 1,576.0 | 1,576.0 | 1,100 |
| 2022/11/18 | 1,564.0 | 1,596.0 | 1,563.0 | 1,566.0 | 1,566.0 | 2,400 |
| 2022/11/17 | 1,551.0 | 1,559.0 | 1,551.0 | 1,556.0 | 1,556.0 | 4,400 |
| 2022/11/16 | 1,578.0 | 1,584.0 | 1,550.0 | 1,550.0 | 1,550.0 | 8,600 |
| 2022/11/15 | 1,610.0 | 1,610.0 | 1,560.0 | 1,569.0 | 1,569.0 | 12,700 |
| 2022/11/14 | 1,680.0 | 1,687.0 | 1,601.0 | 1,611.0 | 1,611.0 | 16,000 |
| 2022/11/11 | 1,777.0 | 1,777.0 | 1,710.0 | 1,735.0 | 1,735.0 | 11,800 |
| 2022/11/10 | 1,760.0 | 1,760.0 | 1,760.0 | 1,760.0 | 1,760.0 | 1,000 |
| 2022/11/09 | 1,786.0 | 1,786.0 | 1,760.0 | 1,760.0 | 1,760.0 | 800 |
| 2022/11/08 | 1,787.0 | 1,787.0 | 1,749.0 | 1,786.0 | 1,786.0 | 3,700 |
| 2022/11/07 | 1,751.0 | 1,772.0 | 1,751.0 | 1,760.0 | 1,760.0 | 900 |
| 2022/11/04 | 1,810.0 | 1,810.0 | 1,748.0 | 1,751.0 | 1,751.0 | 8,400 |
| 2022/11/02 | 1,813.0 | 1,815.0 | 1,810.0 | 1,810.0 | 1,810.0 | 2,100 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｈｉクラテスの取引履歴を振り返りませんか？
Ｈｉクラテス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。
