5,742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) |
|---|---|---|---|---|---|---|
| 2020/09/15 | 3,940.0 | 3,950.0 | 3,770.0 | 3,915.0 | 3,915.0 | 22,700 |
| 2020/09/14 | 3,900.0 | 3,945.0 | 3,880.0 | 3,905.0 | 3,905.0 | 19,300 |
| 2020/09/11 | 3,835.0 | 3,900.0 | 3,775.0 | 3,860.0 | 3,860.0 | 24,700 |
| 2020/09/10 | 3,785.0 | 3,840.0 | 3,735.0 | 3,800.0 | 3,800.0 | 19,300 |
| 2020/09/09 | 3,755.0 | 3,840.0 | 3,755.0 | 3,785.0 | 3,785.0 | 22,000 |
| 2020/09/08 | 3,745.0 | 3,830.0 | 3,690.0 | 3,830.0 | 3,830.0 | 24,400 |
| 2020/09/07 | 3,745.0 | 3,780.0 | 3,665.0 | 3,715.0 | 3,715.0 | 26,800 |
| 2020/09/04 | 3,460.0 | 3,520.0 | 3,430.0 | 3,515.0 | 3,515.0 | 16,800 |
| 2020/09/03 | 3,500.0 | 3,555.0 | 3,395.0 | 3,530.0 | 3,530.0 | 21,600 |
| 2020/09/02 | 3,450.0 | 3,450.0 | 3,370.0 | 3,440.0 | 3,440.0 | 11,900 |
| 2020/09/01 | 3,430.0 | 3,430.0 | 3,370.0 | 3,395.0 | 3,395.0 | 7,600 |
| 2020/08/31 | 3,375.0 | 3,430.0 | 3,375.0 | 3,430.0 | 3,430.0 | 8,700 |
| 2020/08/28 | 3,430.0 | 3,510.0 | 3,335.0 | 3,375.0 | 3,375.0 | 23,100 |
| 2020/08/27 | 3,445.0 | 3,445.0 | 3,395.0 | 3,430.0 | 3,430.0 | 7,700 |
| 2020/08/26 | 3,385.0 | 3,415.0 | 3,375.0 | 3,410.0 | 3,410.0 | 8,700 |
| 2020/08/25 | 3,380.0 | 3,420.0 | 3,375.0 | 3,420.0 | 3,420.0 | 9,300 |
| 2020/08/24 | 3,410.0 | 3,425.0 | 3,325.0 | 3,385.0 | 3,385.0 | 11,100 |
| 2020/08/21 | 3,310.0 | 3,360.0 | 3,280.0 | 3,340.0 | 3,340.0 | 10,400 |
| 2020/08/20 | 3,350.0 | 3,390.0 | 3,280.0 | 3,320.0 | 3,320.0 | 13,100 |
| 2020/08/19 | 3,380.0 | 3,450.0 | 3,350.0 | 3,390.0 | 3,390.0 | 13,000 |
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。
