| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 6,200.0 | 6,310.0 | 6,170.0 | 6,260.0 | 6,260.0 | 41,800 |
| 2025/09/17 | 6,180.0 | 6,200.0 | 6,150.0 | 6,150.0 | 6,150.0 | 14,000 |
| 2025/09/16 | 6,150.0 | 6,250.0 | 6,150.0 | 6,200.0 | 6,200.0 | 26,700 |
| 2025/09/12 | 6,150.0 | 6,180.0 | 6,110.0 | 6,140.0 | 6,140.0 | 22,300 |
| 2025/09/11 | 6,130.0 | 6,150.0 | 6,090.0 | 6,130.0 | 6,130.0 | 14,500 |
| 2025/09/10 | 6,070.0 | 6,110.0 | 6,070.0 | 6,110.0 | 6,110.0 | 23,900 |
| 2025/09/09 | 6,120.0 | 6,140.0 | 6,060.0 | 6,060.0 | 6,060.0 | 18,100 |
| 2025/09/08 | 6,090.0 | 6,140.0 | 6,060.0 | 6,090.0 | 6,090.0 | 14,600 |
| 2025/09/05 | 6,030.0 | 6,110.0 | 6,020.0 | 6,090.0 | 6,090.0 | 14,900 |
| 2025/09/04 | 6,030.0 | 6,070.0 | 6,020.0 | 6,020.0 | 6,020.0 | 23,000 |
| 2025/09/03 | 6,020.0 | 6,090.0 | 6,020.0 | 6,060.0 | 6,060.0 | 24,900 |
| 2025/09/02 | 6,130.0 | 6,130.0 | 6,030.0 | 6,030.0 | 6,030.0 | 17,600 |
| 2025/09/01 | 6,070.0 | 6,110.0 | 6,020.0 | 6,050.0 | 6,050.0 | 15,300 |
| 2025/08/29 | 6,040.0 | 6,110.0 | 6,020.0 | 6,070.0 | 6,070.0 | 25,100 |
| 2025/08/28 | 6,080.0 | 6,080.0 | 6,020.0 | 6,060.0 | 6,060.0 | 16,800 |
| 2025/08/27 | 6,060.0 | 6,090.0 | 6,050.0 | 6,080.0 | 6,080.0 | 16,700 |
| 2025/08/26 | 6,130.0 | 6,130.0 | 6,070.0 | 6,110.0 | 6,110.0 | 14,200 |
| 2025/08/25 | 6,020.0 | 6,170.0 | 6,020.0 | 6,120.0 | 6,120.0 | 17,500 |
| 2025/08/22 | 6,130.0 | 6,130.0 | 6,040.0 | 6,070.0 | 6,070.0 | 26,500 |
| 2025/08/21 | 6,160.0 | 6,160.0 | 6,040.0 | 6,100.0 | 6,100.0 | 28,000 |
おすすめ条件でスクリーニング
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。
HIOKIの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /