2,531円
ヒビノ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) |
|---|---|---|---|---|---|---|
| 2021/05/12 | 1,372.0 | 1,373.0 | 1,337.0 | 1,371.0 | 1,371.0 | 8,600 |
| 2021/05/11 | 1,399.0 | 1,399.0 | 1,363.0 | 1,366.0 | 1,366.0 | 4,600 |
| 2021/05/10 | 1,400.0 | 1,400.0 | 1,374.0 | 1,380.0 | 1,380.0 | 6,400 |
| 2021/05/07 | 1,402.0 | 1,412.0 | 1,383.0 | 1,385.0 | 1,385.0 | 10,500 |
| 2021/05/06 | 1,476.0 | 1,476.0 | 1,399.0 | 1,410.0 | 1,410.0 | 18,800 |
| 2021/04/30 | 1,458.0 | 1,477.0 | 1,458.0 | 1,473.0 | 1,473.0 | 3,400 |
| 2021/04/28 | 1,475.0 | 1,475.0 | 1,455.0 | 1,472.0 | 1,472.0 | 4,200 |
| 2021/04/27 | 1,440.0 | 1,478.0 | 1,440.0 | 1,466.0 | 1,466.0 | 6,500 |
| 2021/04/26 | 1,425.0 | 1,444.0 | 1,382.0 | 1,440.0 | 1,440.0 | 15,000 |
| 2021/04/23 | 1,450.0 | 1,450.0 | 1,381.0 | 1,399.0 | 1,399.0 | 23,300 |
| 2021/04/22 | 1,438.0 | 1,479.0 | 1,438.0 | 1,475.0 | 1,475.0 | 6,000 |
| 2021/04/21 | 1,481.0 | 1,481.0 | 1,396.0 | 1,430.0 | 1,430.0 | 34,500 |
| 2021/04/20 | 1,540.0 | 1,559.0 | 1,515.0 | 1,521.0 | 1,521.0 | 11,300 |
| 2021/04/19 | 1,543.0 | 1,566.0 | 1,520.0 | 1,529.0 | 1,529.0 | 12,000 |
| 2021/04/16 | 1,563.0 | 1,581.0 | 1,558.0 | 1,561.0 | 1,561.0 | 6,900 |
| 2021/04/15 | 1,646.0 | 1,650.0 | 1,581.0 | 1,581.0 | 1,581.0 | 13,200 |
| 2021/04/14 | 1,640.0 | 1,663.0 | 1,622.0 | 1,657.0 | 1,657.0 | 13,400 |
| 2021/04/13 | 1,606.0 | 1,634.0 | 1,598.0 | 1,634.0 | 1,634.0 | 6,000 |
| 2021/04/12 | 1,584.0 | 1,627.0 | 1,583.0 | 1,626.0 | 1,626.0 | 3,400 |
| 2021/04/09 | 1,588.0 | 1,612.0 | 1,562.0 | 1,592.0 | 1,592.0 | 9,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ヒビノの取引履歴を振り返りませんか？
ヒビノ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。
