5,498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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 6,510.0 | 6,540.0 | 6,410.0 | 6,500.0 | 6,500.0 | 28,500 |
| 2026/01/16 | 6,400.0 | 6,530.0 | 6,400.0 | 6,530.0 | 6,530.0 | 39,600 |
| 2026/01/15 | 6,350.0 | 6,400.0 | 6,310.0 | 6,400.0 | 6,400.0 | 22,800 |
| 2026/01/14 | 6,330.0 | 6,370.0 | 6,280.0 | 6,350.0 | 6,350.0 | 41,900 |
| 2026/01/13 | 6,210.0 | 6,290.0 | 6,180.0 | 6,270.0 | 6,270.0 | 44,700 |
| 2026/01/09 | 6,060.0 | 6,170.0 | 6,060.0 | 6,110.0 | 6,110.0 | 33,800 |
| 2026/01/08 | 6,140.0 | 6,160.0 | 6,100.0 | 6,140.0 | 6,140.0 | 17,900 |
| 2026/01/07 | 6,130.0 | 6,230.0 | 6,090.0 | 6,140.0 | 6,140.0 | 30,700 |
| 2026/01/06 | 6,090.0 | 6,160.0 | 6,090.0 | 6,130.0 | 6,130.0 | 25,300 |
| 2026/01/05 | 6,080.0 | 6,170.0 | 6,020.0 | 6,040.0 | 6,040.0 | 30,300 |
| 2025/12/30 | 6,200.0 | 6,200.0 | 6,100.0 | 6,100.0 | 6,100.0 | 20,000 |
| 2025/12/29 | 6,130.0 | 6,190.0 | 6,120.0 | 6,180.0 | 6,180.0 | 33,500 |
| 2025/12/26 | 6,230.0 | 6,270.0 | 6,170.0 | 6,210.0 | 6,210.0 | 29,400 |
| 2025/12/25 | 6,130.0 | 6,270.0 | 6,130.0 | 6,220.0 | 6,220.0 | 38,700 |
| 2025/12/24 | 6,190.0 | 6,210.0 | 6,120.0 | 6,130.0 | 6,130.0 | 33,700 |
| 2025/12/23 | 6,200.0 | 6,340.0 | 6,170.0 | 6,190.0 | 6,190.0 | 35,400 |
| 2025/12/22 | 6,100.0 | 6,250.0 | 6,050.0 | 6,200.0 | 6,200.0 | 44,700 |
| 2025/12/19 | 6,060.0 | 6,100.0 | 6,060.0 | 6,090.0 | 6,090.0 | 21,200 |
| 2025/12/18 | 6,030.0 | 6,110.0 | 5,960.0 | 6,070.0 | 6,070.0 | 20,700 |
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。
