ＨＩＯＫＩ(6866)の株価時系列情報
ＨＩＯＫＩ(6866)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 6,380 | 6,450 | 6,230 | 6,270 | 79,100 |
| 2024/04/18 | 6,120 | 6,520 | 6,120 | 6,430 | 127,000 |
| 2024/04/17 | 6,390 | 6,400 | 6,130 | 6,150 | 169,800 |
| 2024/04/16 | 6,220 | 6,460 | 6,130 | 6,430 | 320,700 |
| 2024/04/15 | 7,080 | 7,250 | 6,990 | 7,070 | 154,200 |
| 2024/04/12 | 7,150 | 7,250 | 7,080 | 7,100 | 61,800 |
| 2024/04/11 | 7,160 | 7,200 | 7,070 | 7,150 | 57,800 |
| 2024/04/10 | 7,060 | 7,250 | 7,060 | 7,220 | 77,200 |
| 2024/04/09 | 6,990 | 7,090 | 6,990 | 7,060 | 53,000 |
| 2024/04/08 | 7,150 | 7,170 | 6,980 | 7,000 | 56,600 |
| 2024/04/05 | 7,180 | 7,260 | 7,080 | 7,130 | 71,200 |
| 2024/04/04 | 7,140 | 7,270 | 7,130 | 7,250 | 59,200 |
| 2024/04/03 | 7,060 | 7,200 | 7,030 | 7,120 | 68,600 |
| 2024/04/02 | 7,250 | 7,250 | 7,040 | 7,100 | 64,800 |
| 2024/04/01 | 7,260 | 7,260 | 7,190 | 7,230 | 50,800 |
| 2024/03/29 | 7,150 | 7,270 | 7,130 | 7,240 | 45,200 |
| 2024/03/28 | 7,140 | 7,190 | 7,110 | 7,160 | 60,800 |
| 2024/03/27 | 7,130 | 7,150 | 7,070 | 7,090 | 52,600 |
| 2024/03/26 | 6,970 | 7,080 | 6,960 | 7,080 | 35,000 |
| 2024/03/25 | 7,040 | 7,050 | 6,970 | 7,000 | 35,800 |
| 2024/03/22 | 6,980 | 7,050 | 6,970 | 7,040 | 50,000 |
| 2024/03/21 | 7,080 | 7,110 | 7,000 | 7,000 | 58,400 |
| 2024/03/19 | 6,990 | 7,030 | 6,950 | 7,010 | 54,700 |
| 2024/03/18 | 6,780 | 7,030 | 6,760 | 7,000 | 95,500 |
| 2024/03/15 | 6,990 | 6,990 | 6,680 | 6,680 | 59,700 |
| 2024/03/14 | 6,970 | 7,040 | 6,860 | 6,940 | 65,200 |
| 2024/03/13 | 6,910 | 7,030 | 6,880 | 6,970 | 75,100 |
| 2024/03/12 | 6,690 | 6,850 | 6,590 | 6,850 | 62,000 |
| 2024/03/11 | 6,800 | 6,820 | 6,640 | 6,690 | 46,600 |
| 2024/03/08 | 6,760 | 6,900 | 6,750 | 6,840 | 43,100 |
| 2024/03/07 | 6,890 | 6,920 | 6,750 | 6,770 | 38,100 |
| 2024/03/06 | 6,730 | 6,890 | 6,700 | 6,860 | 60,700 |
| 2024/03/05 | 6,680 | 6,750 | 6,630 | 6,740 | 35,100 |
| 2024/03/04 | 6,730 | 6,780 | 6,680 | 6,700 | 54,500 |
| 2024/03/01 | 6,730 | 6,800 | 6,730 | 6,740 | 36,000 |
| 2024/02/29 | 6,730 | 6,770 | 6,620 | 6,750 | 66,300 |
| 2024/02/28 | 6,790 | 6,830 | 6,680 | 6,680 | 36,600 |
| 2024/02/27 | 6,700 | 6,840 | 6,700 | 6,790 | 49,200 |
| 2024/02/26 | 6,760 | 6,820 | 6,700 | 6,700 | 46,900 |
| 2024/02/22 | 6,850 | 6,850 | 6,700 | 6,710 | 42,200 |
| 2024/02/21 | 6,820 | 6,850 | 6,730 | 6,770 | 52,800 |
| 2024/02/20 | 6,850 | 6,920 | 6,830 | 6,900 | 56,600 |
| 2024/02/19 | 6,630 | 6,820 | 6,630 | 6,820 | 58,300 |
| 2024/02/16 | 6,600 | 6,660 | 6,560 | 6,630 | 47,800 |
| 2024/02/15 | 6,550 | 6,600 | 6,530 | 6,530 | 35,900 |
| 2024/02/14 | 6,520 | 6,560 | 6,470 | 6,520 | 53,800 |
| 2024/02/13 | 6,550 | 6,620 | 6,510 | 6,600 | 35,900 |
| 2024/02/09 | 6,550 | 6,590 | 6,480 | 6,500 | 32,700 |
| 2024/02/08 | 6,520 | 6,590 | 6,450 | 6,540 | 43,300 |
| 2024/02/07 | 6,650 | 6,650 | 6,490 | 6,540 | 71,300 |
| 2024/02/06 | 6,730 | 6,730 | 6,610 | 6,620 | 39,300 |
| 2024/02/05 | 6,810 | 6,850 | 6,730 | 6,730 | 53,300 |
| 2024/02/02 | 6,620 | 6,770 | 6,550 | 6,710 | 72,100 |
| 2024/02/01 | 6,530 | 6,620 | 6,510 | 6,610 | 67,100 |
| 2024/01/31 | 6,640 | 6,710 | 6,490 | 6,590 | 84,000 |
| 2024/01/30 | 6,720 | 6,770 | 6,570 | 6,620 | 130,700 |
| 2024/01/29 | 6,910 | 6,930 | 6,630 | 6,680 | 240,400 |
| 2024/01/26 | 6,750 | 7,040 | 6,590 | 6,890 | 632,200 |
| 2024/01/25 | 6,280 | 6,350 | 6,240 | 6,350 | 170,900 |
| 2024/01/24 | 6,320 | 6,340 | 6,280 | 6,320 | 78,400 |
| 2024/01/23 | 6,390 | 6,480 | 6,290 | 6,290 | 120,200 |
| 2024/01/22 | 6,330 | 6,350 | 6,300 | 6,350 | 73,500 |
| 2024/01/19 | 6,280 | 6,320 | 6,230 | 6,270 | 49,900 |
| 2024/01/18 | 6,230 | 6,290 | 6,210 | 6,270 | 34,000 |
| 2024/01/17 | 6,370 | 6,410 | 6,230 | 6,230 | 54,800 |
| 2024/01/16 | 6,490 | 6,490 | 6,330 | 6,340 | 52,700 |
| 2024/01/15 | 6,410 | 6,440 | 6,360 | 6,440 | 36,900 |
| 2024/01/12 | 6,440 | 6,460 | 6,360 | 6,410 | 34,700 |
| 2024/01/11 | 6,450 | 6,450 | 6,320 | 6,380 | 49,000 |
| 2024/01/10 | 6,330 | 6,410 | 6,280 | 6,400 | 47,600 |
| 2024/01/09 | 6,280 | 6,390 | 6,280 | 6,320 | 71,400 |
| 2024/01/05 | 6,370 | 6,370 | 6,240 | 6,250 | 39,200 |
| 2024/01/04 | 6,220 | 6,360 | 6,140 | 6,360 | 44,100 |
| 2023/12/29 | 6,360 | 6,360 | 6,240 | 6,320 | 39,600 |
| 2023/12/28 | 6,160 | 6,300 | 6,120 | 6,290 | 32,800 |
| 2023/12/27 | 6,140 | 6,280 | 6,120 | 6,270 | 90,400 |
| 2023/12/26 | 6,110 | 6,130 | 6,080 | 6,120 | 44,000 |
| 2023/12/25 | 6,190 | 6,190 | 6,110 | 6,110 | 30,700 |
| 2023/12/22 | 6,130 | 6,190 | 6,130 | 6,140 | 40,600 |
| 2023/12/21 | 6,130 | 6,160 | 6,110 | 6,130 | 23,600 |
| 2023/12/20 | 6,140 | 6,200 | 6,130 | 6,180 | 37,100 |
| 2023/12/19 | 6,060 | 6,130 | 6,000 | 6,120 | 54,700 |
| 2023/12/18 | 6,150 | 6,150 | 5,990 | 6,040 | 66,700 |
| 2023/12/15 | 6,140 | 6,210 | 6,130 | 6,200 | 54,800 |
| 2023/12/14 | 6,230 | 6,230 | 6,110 | 6,140 | 44,800 |
| 2023/12/13 | 6,180 | 6,190 | 6,140 | 6,180 | 33,900 |
| 2023/12/12 | 6,160 | 6,190 | 6,140 | 6,150 | 32,200 |
| 2023/12/11 | 6,150 | 6,200 | 6,100 | 6,140 | 48,200 |
| 2023/12/08 | 6,190 | 6,210 | 6,050 | 6,090 | 75,600 |
| 2023/12/07 | 6,420 | 6,420 | 6,270 | 6,290 | 48,200 |
| 2023/12/06 | 6,360 | 6,470 | 6,360 | 6,460 | 44,000 |
| 2023/12/05 | 6,410 | 6,440 | 6,340 | 6,340 | 53,000 |
| 2023/12/04 | 6,450 | 6,510 | 6,430 | 6,450 | 30,600 |
| 2023/12/01 | 6,540 | 6,540 | 6,440 | 6,450 | 54,300 |
| 2023/11/30 | 6,530 | 6,600 | 6,530 | 6,560 | 41,200 |
| 2023/11/29 | 6,500 | 6,560 | 6,500 | 6,550 | 28,100 |
| 2023/11/28 | 6,530 | 6,560 | 6,470 | 6,550 | 28,300 |
| 2023/11/27 | 6,550 | 6,560 | 6,460 | 6,540 | 58,500 |
| 2023/11/24 | 6,590 | 6,630 | 6,530 | 6,540 | 37,000 |
| 2023/11/22 | 6,560 | 6,610 | 6,510 | 6,530 | 36,000 |
| 2023/11/21 | 6,560 | 6,610 | 6,540 | 6,600 | 34,400 |
| 2023/11/20 | 6,610 | 6,700 | 6,550 | 6,560 | 40,000 |
| 2023/11/17 | 6,640 | 6,680 | 6,570 | 6,660 | 36,100 |
| 2023/11/16 | 6,710 | 6,710 | 6,550 | 6,660 | 37,300 |
| 2023/11/15 | 6,630 | 6,690 | 6,550 | 6,690 | 44,700 |
| 2023/11/14 | 6,510 | 6,580 | 6,500 | 6,560 | 25,400 |
| 2023/11/13 | 6,570 | 6,570 | 6,460 | 6,480 | 22,400 |
| 2023/11/10 | 6,540 | 6,590 | 6,460 | 6,570 | 36,800 |
| 2023/11/09 | 6,470 | 6,600 | 6,470 | 6,600 | 37,300 |
| 2023/11/08 | 6,560 | 6,590 | 6,450 | 6,470 | 51,000 |
| 2023/11/07 | 6,660 | 6,660 | 6,550 | 6,570 | 39,800 |
| 2023/11/06 | 6,660 | 6,690 | 6,590 | 6,670 | 63,900 |
| 2023/11/02 | 6,620 | 6,630 | 6,550 | 6,570 | 37,700 |
| 2023/11/01 | 6,600 | 6,670 | 6,510 | 6,520 | 45,100 |
| 2023/10/31 | 6,420 | 6,540 | 6,410 | 6,520 | 42,600 |
| 2023/10/30 | 6,360 | 6,460 | 6,360 | 6,440 | 28,000 |
| 2023/10/27 | 6,400 | 6,470 | 6,400 | 6,450 | 39,300 |
| 2023/10/26 | 6,360 | 6,430 | 6,300 | 6,350 | 48,500 |
| 2023/10/25 | 6,470 | 6,560 | 6,410 | 6,440 | 61,900 |
| 2023/10/24 | 6,480 | 6,530 | 6,340 | 6,470 | 63,400 |
| 2023/10/23 | 6,740 | 6,740 | 6,440 | 6,500 | 78,000 |
| 2023/10/20 | 6,770 | 6,810 | 6,630 | 6,740 | 63,200 |
| 2023/10/19 | 6,800 | 6,830 | 6,710 | 6,770 | 90,900 |
| 2023/10/18 | 6,670 | 6,850 | 6,640 | 6,840 | 117,600 |
| 2023/10/17 | 6,630 | 6,840 | 6,580 | 6,610 | 197,500 |
| 2023/10/16 | 7,110 | 7,130 | 6,970 | 7,040 | 94,400 |
| 2023/10/13 | 7,280 | 7,330 | 7,060 | 7,090 | 56,900 |
| 2023/10/12 | 7,110 | 7,340 | 7,080 | 7,340 | 53,400 |
| 2023/10/11 | 7,220 | 7,230 | 7,100 | 7,110 | 19,700 |
| 2023/10/10 | 7,160 | 7,260 | 7,120 | 7,220 | 29,100 |
| 2023/10/06 | 7,100 | 7,140 | 7,060 | 7,070 | 25,300 |
| 2023/10/05 | 7,070 | 7,150 | 7,070 | 7,100 | 28,500 |
| 2023/10/04 | 7,000 | 7,070 | 6,960 | 7,010 | 45,400 |
| 2023/10/03 | 7,200 | 7,200 | 7,080 | 7,080 | 34,800 |
| 2023/10/02 | 7,240 | 7,360 | 7,200 | 7,200 | 49,000 |
| 2023/09/29 | 7,310 | 7,370 | 7,210 | 7,230 | 35,300 |
| 2023/09/28 | 7,310 | 7,350 | 7,200 | 7,290 | 38,300 |
| 2023/09/27 | 7,160 | 7,330 | 7,140 | 7,330 | 38,900 |
| 2023/09/26 | 7,260 | 7,280 | 7,200 | 7,220 | 32,700 |
| 2023/09/25 | 7,270 | 7,320 | 7,230 | 7,290 | 33,400 |
| 2023/09/22 | 7,220 | 7,320 | 7,210 | 7,270 | 30,300 |
| 2023/09/21 | 7,330 | 7,330 | 7,220 | 7,250 | 64,000 |
| 2023/09/20 | 7,400 | 7,450 | 7,370 | 7,370 | 44,500 |
| 2023/09/19 | 7,500 | 7,500 | 7,410 | 7,420 | 23,000 |
| 2023/09/15 | 7,440 | 7,500 | 7,400 | 7,460 | 45,500 |
| 2023/09/14 | 7,440 | 7,470 | 7,410 | 7,440 | 38,100 |
| 2023/09/13 | 7,450 | 7,480 | 7,430 | 7,440 | 32,400 |
| 2023/09/12 | 7,460 | 7,510 | 7,450 | 7,510 | 22,900 |
| 2023/09/11 | 7,510 | 7,540 | 7,420 | 7,450 | 46,600 |
| 2023/09/08 | 7,580 | 7,620 | 7,510 | 7,560 | 59,100 |
| 2023/09/07 | 7,750 | 7,770 | 7,620 | 7,620 | 44,000 |
| 2023/09/06 | 7,810 | 7,810 | 7,750 | 7,790 | 34,100 |
| 2023/09/05 | 7,740 | 7,810 | 7,700 | 7,810 | 40,400 |
| 2023/09/04 | 7,770 | 7,780 | 7,700 | 7,740 | 30,300 |
| 2023/09/01 | 7,710 | 7,830 | 7,670 | 7,770 | 56,300 |
| 2023/08/31 | 7,690 | 7,730 | 7,640 | 7,710 | 30,000 |
| 2023/08/30 | 7,670 | 7,720 | 7,620 | 7,690 | 27,600 |
| 2023/08/29 | 7,640 | 7,640 | 7,610 | 7,620 | 26,200 |
| 2023/08/28 | 7,580 | 7,670 | 7,580 | 7,650 | 23,900 |
| 2023/08/25 | 7,550 | 7,630 | 7,520 | 7,570 | 29,500 |
| 2023/08/24 | 7,650 | 7,650 | 7,610 | 7,630 | 31,100 |
| 2023/08/23 | 7,560 | 7,660 | 7,560 | 7,650 | 24,300 |
| 2023/08/22 | 7,640 | 7,650 | 7,530 | 7,580 | 28,800 |
| 2023/08/21 | 7,650 | 7,650 | 7,540 | 7,540 | 27,400 |
| 2023/08/18 | 7,520 | 7,640 | 7,470 | 7,620 | 47,900 |
| 2023/08/17 | 7,680 | 7,740 | 7,590 | 7,630 | 31,100 |
| 2023/08/16 | 7,710 | 7,780 | 7,660 | 7,750 | 33,800 |
| 2023/08/15 | 7,840 | 7,840 | 7,750 | 7,750 | 37,900 |
| 2023/08/14 | 7,980 | 7,980 | 7,780 | 7,810 | 67,300 |
| 2023/08/10 | 7,870 | 7,910 | 7,780 | 7,910 | 56,200 |
| 2023/08/09 | 7,840 | 7,950 | 7,780 | 7,910 | 34,300 |
| 2023/08/08 | 7,920 | 7,970 | 7,800 | 7,840 | 31,700 |
| 2023/08/07 | 7,750 | 7,930 | 7,720 | 7,920 | 43,300 |
| 2023/08/04 | 7,880 | 7,920 | 7,780 | 7,810 | 78,800 |
| 2023/08/03 | 8,000 | 8,030 | 7,930 | 7,940 | 74,200 |
| 2023/08/02 | 8,000 | 8,130 | 7,990 | 8,080 | 67,400 |
| 2023/08/01 | 8,100 | 8,100 | 8,000 | 8,090 | 47,900 |
| 2023/07/31 | 8,120 | 8,130 | 8,030 | 8,120 | 66,700 |
| 2023/07/28 | 8,080 | 8,100 | 7,940 | 8,100 | 186,500 |
| 2023/07/27 | 8,160 | 8,160 | 8,020 | 8,120 | 72,800 |
| 2023/07/26 | 8,170 | 8,260 | 8,150 | 8,200 | 94,500 |
| 2023/07/25 | 8,020 | 8,120 | 7,970 | 8,110 | 91,400 |
| 2023/07/24 | 8,110 | 8,120 | 8,000 | 8,050 | 61,100 |
| 2023/07/21 | 8,020 | 8,100 | 7,940 | 8,030 | 138,200 |
| 2023/07/20 | 8,460 | 8,530 | 8,100 | 8,130 | 225,300 |
| 2023/07/19 | 8,580 | 8,590 | 8,240 | 8,450 | 431,900 |
| 2023/07/18 | 8,940 | 9,070 | 8,900 | 9,030 | 138,900 |
| 2023/07/14 | 8,850 | 8,920 | 8,750 | 8,870 | 52,800 |
| 2023/07/13 | 8,690 | 8,740 | 8,460 | 8,650 | 41,700 |
| 2023/07/12 | 8,990 | 8,990 | 8,620 | 8,620 | 53,100 |
| 2023/07/11 | 9,000 | 9,100 | 8,940 | 8,960 | 39,500 |
| 2023/07/10 | 8,920 | 8,980 | 8,840 | 8,880 | 50,200 |
| 2023/07/07 | 8,960 | 9,070 | 8,900 | 8,920 | 33,400 |
| 2023/07/06 | 9,100 | 9,190 | 8,990 | 9,030 | 48,000 |
| 2023/07/05 | 9,360 | 9,360 | 9,120 | 9,120 | 44,700 |
| 2023/07/04 | 9,550 | 9,550 | 9,420 | 9,450 | 25,900 |
| 2023/07/03 | 9,400 | 9,660 | 9,400 | 9,550 | 50,800 |
| 2023/06/30 | 9,240 | 9,340 | 9,140 | 9,340 | 58,800 |
| 2023/06/29 | 9,340 | 9,370 | 9,240 | 9,330 | 44,600 |
| 2023/06/28 | 9,300 | 9,400 | 9,080 | 9,400 | 50,200 |