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) |
|---|---|---|---|---|---|---|
| 2023/10/02 | 7,240.0 | 7,360.0 | 7,200.0 | 7,200.0 | 7,200.0 | 49,000 |
| 2023/09/29 | 7,310.0 | 7,370.0 | 7,210.0 | 7,230.0 | 7,230.0 | 35,300 |
| 2023/09/28 | 7,310.0 | 7,350.0 | 7,200.0 | 7,290.0 | 7,290.0 | 38,300 |
| 2023/09/27 | 7,160.0 | 7,330.0 | 7,140.0 | 7,330.0 | 7,330.0 | 38,900 |
| 2023/09/26 | 7,260.0 | 7,280.0 | 7,200.0 | 7,220.0 | 7,220.0 | 32,700 |
| 2023/09/25 | 7,270.0 | 7,320.0 | 7,230.0 | 7,290.0 | 7,290.0 | 33,400 |
| 2023/09/22 | 7,220.0 | 7,320.0 | 7,210.0 | 7,270.0 | 7,270.0 | 30,300 |
| 2023/09/21 | 7,330.0 | 7,330.0 | 7,220.0 | 7,250.0 | 7,250.0 | 64,000 |
| 2023/09/20 | 7,400.0 | 7,450.0 | 7,370.0 | 7,370.0 | 7,370.0 | 44,500 |
| 2023/09/19 | 7,500.0 | 7,500.0 | 7,410.0 | 7,420.0 | 7,420.0 | 23,000 |
| 2023/09/15 | 7,440.0 | 7,500.0 | 7,400.0 | 7,460.0 | 7,460.0 | 45,500 |
| 2023/09/14 | 7,440.0 | 7,470.0 | 7,410.0 | 7,440.0 | 7,440.0 | 38,100 |
| 2023/09/13 | 7,450.0 | 7,480.0 | 7,430.0 | 7,440.0 | 7,440.0 | 32,400 |
| 2023/09/12 | 7,460.0 | 7,510.0 | 7,450.0 | 7,510.0 | 7,510.0 | 22,900 |
| 2023/09/11 | 7,510.0 | 7,540.0 | 7,420.0 | 7,450.0 | 7,450.0 | 46,600 |
| 2023/09/08 | 7,580.0 | 7,620.0 | 7,510.0 | 7,560.0 | 7,560.0 | 59,100 |
| 2023/09/07 | 7,750.0 | 7,770.0 | 7,620.0 | 7,620.0 | 7,620.0 | 44,000 |
| 2023/09/06 | 7,810.0 | 7,810.0 | 7,750.0 | 7,790.0 | 7,790.0 | 34,100 |
| 2023/09/05 | 7,740.0 | 7,810.0 | 7,700.0 | 7,810.0 | 7,810.0 | 40,400 |
| 2023/09/04 | 7,770.0 | 7,780.0 | 7,700.0 | 7,740.0 | 7,740.0 | 30,300 |
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。
