5,446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) |
|---|---|---|---|---|---|---|
| 2024/04/01 | 7,260.0 | 7,260.0 | 7,190.0 | 7,230.0 | 7,230.0 | 50,800 |
| 2024/03/29 | 7,150.0 | 7,270.0 | 7,130.0 | 7,240.0 | 7,240.0 | 45,200 |
| 2024/03/28 | 7,140.0 | 7,190.0 | 7,110.0 | 7,160.0 | 7,160.0 | 60,800 |
| 2024/03/27 | 7,130.0 | 7,150.0 | 7,070.0 | 7,090.0 | 7,090.0 | 52,600 |
| 2024/03/26 | 6,970.0 | 7,080.0 | 6,960.0 | 7,080.0 | 7,080.0 | 35,000 |
| 2024/03/25 | 7,040.0 | 7,050.0 | 6,970.0 | 7,000.0 | 7,000.0 | 35,800 |
| 2024/03/22 | 6,980.0 | 7,050.0 | 6,970.0 | 7,040.0 | 7,040.0 | 50,000 |
| 2024/03/21 | 7,080.0 | 7,110.0 | 7,000.0 | 7,000.0 | 7,000.0 | 58,400 |
| 2024/03/19 | 6,990.0 | 7,030.0 | 6,950.0 | 7,010.0 | 7,010.0 | 54,700 |
| 2024/03/18 | 6,780.0 | 7,030.0 | 6,760.0 | 7,000.0 | 7,000.0 | 95,500 |
| 2024/03/15 | 6,990.0 | 6,990.0 | 6,680.0 | 6,680.0 | 6,680.0 | 59,700 |
| 2024/03/14 | 6,970.0 | 7,040.0 | 6,860.0 | 6,940.0 | 6,940.0 | 65,200 |
| 2024/03/13 | 6,910.0 | 7,030.0 | 6,880.0 | 6,970.0 | 6,970.0 | 75,100 |
| 2024/03/12 | 6,690.0 | 6,850.0 | 6,590.0 | 6,850.0 | 6,850.0 | 62,000 |
| 2024/03/11 | 6,800.0 | 6,820.0 | 6,640.0 | 6,690.0 | 6,690.0 | 46,600 |
| 2024/03/08 | 6,760.0 | 6,900.0 | 6,750.0 | 6,840.0 | 6,840.0 | 43,100 |
| 2024/03/07 | 6,890.0 | 6,920.0 | 6,750.0 | 6,770.0 | 6,770.0 | 38,100 |
| 2024/03/06 | 6,730.0 | 6,890.0 | 6,700.0 | 6,860.0 | 6,860.0 | 60,700 |
| 2024/03/05 | 6,680.0 | 6,750.0 | 6,630.0 | 6,740.0 | 6,740.0 | 35,100 |
| 2024/03/04 | 6,730.0 | 6,780.0 | 6,680.0 | 6,700.0 | 6,700.0 | 54,500 |
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。
