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) |
|---|---|---|---|---|---|---|
| 2023/10/31 | 6,420.0 | 6,540.0 | 6,410.0 | 6,520.0 | 6,520.0 | 42,600 |
| 2023/10/30 | 6,360.0 | 6,460.0 | 6,360.0 | 6,440.0 | 6,440.0 | 28,000 |
| 2023/10/27 | 6,400.0 | 6,470.0 | 6,400.0 | 6,450.0 | 6,450.0 | 39,300 |
| 2023/10/26 | 6,360.0 | 6,430.0 | 6,300.0 | 6,350.0 | 6,350.0 | 48,500 |
| 2023/10/25 | 6,470.0 | 6,560.0 | 6,410.0 | 6,440.0 | 6,440.0 | 61,900 |
| 2023/10/24 | 6,480.0 | 6,530.0 | 6,340.0 | 6,470.0 | 6,470.0 | 63,400 |
| 2023/10/23 | 6,740.0 | 6,740.0 | 6,440.0 | 6,500.0 | 6,500.0 | 78,000 |
| 2023/10/20 | 6,770.0 | 6,810.0 | 6,630.0 | 6,740.0 | 6,740.0 | 63,200 |
| 2023/10/19 | 6,800.0 | 6,830.0 | 6,710.0 | 6,770.0 | 6,770.0 | 90,900 |
| 2023/10/18 | 6,670.0 | 6,850.0 | 6,640.0 | 6,840.0 | 6,840.0 | 117,600 |
| 2023/10/17 | 6,630.0 | 6,840.0 | 6,580.0 | 6,610.0 | 6,610.0 | 197,500 |
| 2023/10/16 | 7,110.0 | 7,130.0 | 6,970.0 | 7,040.0 | 7,040.0 | 94,400 |
| 2023/10/13 | 7,280.0 | 7,330.0 | 7,060.0 | 7,090.0 | 7,090.0 | 56,900 |
| 2023/10/12 | 7,110.0 | 7,340.0 | 7,080.0 | 7,340.0 | 7,340.0 | 53,400 |
| 2023/10/11 | 7,220.0 | 7,230.0 | 7,100.0 | 7,110.0 | 7,110.0 | 19,700 |
| 2023/10/10 | 7,160.0 | 7,260.0 | 7,120.0 | 7,220.0 | 7,220.0 | 29,100 |
| 2023/10/06 | 7,100.0 | 7,140.0 | 7,060.0 | 7,070.0 | 7,070.0 | 25,300 |
| 2023/10/05 | 7,070.0 | 7,150.0 | 7,070.0 | 7,100.0 | 7,100.0 | 28,500 |
| 2023/10/04 | 7,000.0 | 7,070.0 | 6,960.0 | 7,010.0 | 7,010.0 | 45,400 |
| 2023/10/03 | 7,200.0 | 7,200.0 | 7,080.0 | 7,080.0 | 7,080.0 | 34,800 |
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。
