日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/27 8,870 9,240 8,840 9,190 64,000
2023/06/26 8,830 9,000 8,740 8,900 30,800
2023/06/23 8,990 9,040 8,820 8,860 33,000
2023/06/22 8,940 9,020 8,890 8,940 33,300
2023/06/21 9,000 9,050 8,910 8,970 35,600
2023/06/20 8,860 9,060 8,760 9,060 53,900
2023/06/19 9,010 9,120 8,860 8,970 50,600
2023/06/16 9,110 9,110 8,940 9,010 59,100
2023/06/15 9,190 9,240 9,110 9,110 42,000
2023/06/14 9,280 9,470 9,170 9,250 42,900
2023/06/13 9,000 9,240 8,990 9,210 58,700
2023/06/12 8,980 9,010 8,900 9,010 43,200
2023/06/09 8,960 8,960 8,800 8,870 52,900
2023/06/08 9,010 9,020 8,740 8,800 81,900
2023/06/07 9,210 9,290 9,040 9,040 49,100
2023/06/06 9,060 9,240 8,980 9,210 38,100
2023/06/05 9,330 9,340 9,030 9,110 37,400
2023/06/02 8,930 9,220 8,930 9,180 39,600
2023/06/01 8,950 9,030 8,830 8,960 34,200
2023/05/31 9,080 9,160 8,990 9,000 43,900
2023/05/30 9,150 9,280 9,060 9,220 35,900
2023/05/29 9,400 9,420 9,240 9,260 38,100
2023/05/26 9,300 9,460 9,260 9,300 27,600
2023/05/25 9,230 9,420 9,180 9,340 35,100
2023/05/24 9,190 9,300 9,130 9,280 33,800
2023/05/23 9,570 9,610 9,270 9,290 40,600
2023/05/22 9,400 9,580 9,390 9,560 23,700
2023/05/19 9,620 9,630 9,440 9,510 28,800
2023/05/18 9,730 9,750 9,480 9,530 38,200
2023/05/17 9,450 9,660 9,420 9,650 36,800
2023/05/16 9,310 9,500 9,270 9,470 35,700
2023/05/15 9,290 9,300 9,200 9,290 24,700
2023/05/12 9,150 9,380 9,090 9,380 43,400
2023/05/11 9,150 9,220 9,090 9,170 21,300
2023/05/10 9,100 9,180 9,000 9,150 39,600
2023/05/09 8,900 9,140 8,850 9,130 50,000
2023/05/08 8,810 8,910 8,790 8,820 25,700
2023/05/02 8,870 8,930 8,780 8,880 31,300
2023/05/01 9,040 9,090 8,840 8,870 42,600
2023/04/28 9,090 9,110 8,850 9,010 48,100
2023/04/27 8,990 9,160 8,880 8,940 56,000
2023/04/26 9,160 9,190 8,970 9,000 56,100
2023/04/25 9,490 9,650 9,280 9,330 56,200
2023/04/24 9,410 9,550 9,350 9,400 76,400
2023/04/21 9,130 9,490 9,070 9,430 65,600
2023/04/20 9,090 9,230 9,090 9,130 47,400
2023/04/19 9,400 9,450 9,050 9,140 93,700
2023/04/18 9,650 9,870 9,380 9,550 228,400
2023/04/17 8,910 9,020 8,870 8,900 86,200
2023/04/14 8,900 8,960 8,870 8,880 34,900
2023/04/13 8,800 8,830 8,750 8,800 29,300
2023/04/12 8,690 8,780 8,600 8,720 34,700
2023/04/11 8,760 8,790 8,620 8,650 28,800
2023/04/10 8,720 8,730 8,570 8,680 47,900
2023/04/07 8,500 8,680 8,500 8,630 34,100
2023/04/06 8,460 8,580 8,450 8,480 43,100
2023/04/05 8,680 8,740 8,550 8,580 44,800
2023/04/04 8,620 8,780 8,600 8,760 37,100
2023/04/03 8,750 8,790 8,590 8,610 30,900
2023/03/31 8,670 8,710 8,570 8,640 34,700
2023/03/30 8,660 8,740 8,480 8,530 40,300
2023/03/29 8,390 8,650 8,360 8,630 42,600
2023/03/28 8,450 8,460 8,340 8,360 19,300
2023/03/27 8,430 8,450 8,320 8,410 28,700
2023/03/24 8,160 8,390 8,140 8,380 40,800
2023/03/23 8,090 8,200 8,040 8,180 21,900
2023/03/22 8,210 8,260 8,140 8,180 22,100
2023/03/20 8,210 8,240 8,060 8,060 21,900
2023/03/17 8,190 8,300 8,150 8,210 20,500
2023/03/16 8,000 8,140 8,000 8,100 22,900
2023/03/15 8,000 8,280 8,000 8,180 30,900
2023/03/14 8,150 8,210 7,970 8,000 36,800
2023/03/13 8,220 8,300 8,160 8,280 36,200
2023/03/10 8,130 8,350 8,130 8,300 34,500
2023/03/09 8,300 8,330 8,210 8,280 20,600
2023/03/08 8,070 8,260 8,070 8,210 28,800
2023/03/07 8,100 8,170 8,030 8,130 24,400
2023/03/06 8,180 8,210 8,050 8,100 24,600
2023/03/03 8,060 8,150 8,050 8,080 26,000
2023/03/02 8,190 8,190 8,000 8,030 25,700
2023/03/01 7,970 8,160 7,920 8,160 28,500
2023/02/28 7,920 8,010 7,850 7,980 53,200
2023/02/27 7,750 7,780 7,660 7,770 17,300
2023/02/24 7,690 7,790 7,620 7,770 20,800
2023/02/22 7,740 7,770 7,660 7,690 30,900
2023/02/21 7,950 7,950 7,830 7,850 11,700
2023/02/20 7,990 8,000 7,830 7,930 26,200
2023/02/17 7,900 8,000 7,900 7,970 22,200
2023/02/16 7,880 8,040 7,880 7,970 50,800
2023/02/15 7,680 7,820 7,590 7,800 29,500
2023/02/14 7,620 7,730 7,560 7,660 26,600
2023/02/13 7,630 7,720 7,450 7,470 33,400
2023/02/10 7,470 7,610 7,430 7,560 25,300
2023/02/09 7,330 7,490 7,330 7,450 24,600
2023/02/08 7,300 7,380 7,260 7,340 24,000
2023/02/07 7,260 7,340 7,240 7,300 22,300
2023/02/06 7,430 7,470 7,250 7,260 31,600
2023/02/03 7,370 7,470 7,320 7,400 22,800
2023/02/02 7,550 7,630 7,390 7,430 45,000
2023/02/01 7,430 7,600 7,430 7,470 50,500
2023/01/31 7,200 7,400 7,120 7,380 57,000
2023/01/30 7,040 7,310 7,020 7,250 67,200
2023/01/27 7,280 7,330 7,070 7,070 83,600
2023/01/26 6,990 7,250 6,870 7,210 259,100
2023/01/25 6,560 6,630 6,560 6,590 32,500
2023/01/24 6,540 6,660 6,500 6,650 37,100
2023/01/23 6,460 6,500 6,400 6,450 28,100
2023/01/20 6,270 6,380 6,240 6,300 14,900
2023/01/19 6,320 6,350 6,250 6,280 12,300
2023/01/18 6,270 6,390 6,230 6,360 16,700
2023/01/17 6,140 6,250 6,140 6,230 12,600
2023/01/16 6,080 6,180 6,070 6,120 12,600
2023/01/13 6,190 6,210 6,090 6,110 17,600
2023/01/12 6,280 6,310 6,180 6,190 13,500
2023/01/11 6,230 6,310 6,200 6,260 23,900
2023/01/10 6,190 6,260 6,140 6,170 18,100
2023/01/06 5,990 6,160 5,970 6,130 21,100
2023/01/05 6,100 6,110 6,010 6,030 19,800
2023/01/04 6,260 6,260 6,120 6,120 18,000

このページの先頭へ