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 |
|---|---|---|---|---|---|
| 2024/11/08 | 8,180 | 8,200 | 8,090 | 8,150 | 21,300 |
| 2024/11/07 | 8,190 | 8,200 | 8,010 | 8,180 | 23,200 |
| 2024/11/06 | 8,220 | 8,290 | 8,100 | 8,190 | 19,200 |
| 2024/11/05 | 8,250 | 8,270 | 8,120 | 8,230 | 25,700 |
| 2024/11/01 | 8,240 | 8,380 | 8,110 | 8,130 | 23,300 |
| 2024/10/31 | 8,160 | 8,300 | 8,030 | 8,260 | 38,500 |
| 2024/10/30 | 8,050 | 8,250 | 7,990 | 8,160 | 55,700 |
| 2024/10/29 | 8,160 | 8,210 | 7,990 | 7,990 | 47,300 |
| 2024/10/28 | 8,110 | 8,220 | 8,090 | 8,210 | 29,200 |
| 2024/10/25 | 7,990 | 8,120 | 7,960 | 8,010 | 39,400 |
| 2024/10/24 | 8,650 | 8,670 | 8,070 | 8,070 | 74,800 |
| 2024/10/23 | 8,580 | 8,740 | 8,480 | 8,720 | 54,900 |
| 2024/10/22 | 8,360 | 8,660 | 8,300 | 8,630 | 70,500 |
| 2024/10/21 | 8,310 | 8,420 | 8,280 | 8,340 | 19,500 |
| 2024/10/18 | 8,200 | 8,350 | 8,130 | 8,310 | 35,500 |
| 2024/10/17 | 7,840 | 8,210 | 7,840 | 8,100 | 56,700 |
| 2024/10/16 | 8,300 | 8,320 | 7,750 | 7,800 | 99,100 |
| 2024/10/15 | 8,280 | 8,400 | 8,090 | 8,350 | 45,300 |
| 2024/10/11 | 8,210 | 8,320 | 8,210 | 8,290 | 24,100 |
| 2024/10/10 | 8,440 | 8,460 | 8,250 | 8,250 | 25,200 |
| 2024/10/09 | 8,320 | 8,460 | 8,320 | 8,440 | 39,600 |
| 2024/10/08 | 8,290 | 8,360 | 8,230 | 8,320 | 22,700 |
| 2024/10/07 | 8,420 | 8,430 | 8,250 | 8,290 | 27,300 |
| 2024/10/04 | 8,230 | 8,360 | 8,230 | 8,300 | 15,700 |
| 2024/10/03 | 8,290 | 8,290 | 8,130 | 8,200 | 15,900 |
| 2024/10/02 | 8,240 | 8,330 | 8,100 | 8,160 | 26,800 |
| 2024/10/01 | 8,270 | 8,370 | 8,220 | 8,280 | 12,700 |
| 2024/09/30 | 8,160 | 8,360 | 8,160 | 8,220 | 17,700 |
| 2024/09/27 | 8,390 | 8,430 | 8,300 | 8,380 | 18,800 |
| 2024/09/26 | 8,290 | 8,400 | 8,200 | 8,350 | 30,800 |
| 2024/09/25 | 8,190 | 8,300 | 8,050 | 8,260 | 22,600 |
| 2024/09/24 | 8,300 | 8,350 | 8,190 | 8,220 | 17,400 |
| 2024/09/20 | 8,370 | 8,370 | 8,210 | 8,210 | 28,900 |
| 2024/09/19 | 8,140 | 8,320 | 8,140 | 8,250 | 29,600 |
| 2024/09/18 | 8,100 | 8,110 | 7,970 | 8,060 | 16,900 |
| 2024/09/17 | 8,090 | 8,090 | 7,840 | 7,950 | 24,900 |
| 2024/09/13 | 8,190 | 8,240 | 8,050 | 8,110 | 23,100 |
| 2024/09/12 | 8,150 | 8,340 | 8,090 | 8,250 | 25,600 |
| 2024/09/11 | 8,030 | 8,120 | 7,860 | 7,930 | 19,500 |
| 2024/09/10 | 8,150 | 8,200 | 8,080 | 8,110 | 15,900 |
| 2024/09/09 | 8,010 | 8,160 | 7,960 | 8,150 | 13,700 |
| 2024/09/06 | 8,280 | 8,280 | 8,120 | 8,160 | 13,700 |
| 2024/09/05 | 8,110 | 8,330 | 8,110 | 8,190 | 22,000 |
| 2024/09/04 | 8,170 | 8,490 | 8,070 | 8,190 | 42,200 |
| 2024/09/03 | 8,070 | 8,300 | 8,070 | 8,300 | 22,500 |
| 2024/09/02 | 8,100 | 8,110 | 7,900 | 8,030 | 16,000 |
| 2024/08/30 | 8,130 | 8,190 | 8,070 | 8,100 | 20,700 |
| 2024/08/29 | 8,000 | 8,110 | 7,950 | 8,110 | 23,800 |
| 2024/08/28 | 8,050 | 8,120 | 7,960 | 8,100 | 9,700 |
| 2024/08/27 | 8,030 | 8,240 | 8,020 | 8,170 | 21,500 |
| 2024/08/26 | 7,940 | 8,030 | 7,900 | 8,030 | 19,000 |
| 2024/08/23 | 8,000 | 8,030 | 7,830 | 7,940 | 16,300 |
| 2024/08/22 | 7,800 | 8,070 | 7,760 | 8,000 | 40,500 |
| 2024/08/21 | 7,660 | 7,770 | 7,550 | 7,660 | 20,700 |
| 2024/08/20 | 7,730 | 7,860 | 7,720 | 7,830 | 20,600 |
| 2024/08/19 | 7,500 | 7,730 | 7,500 | 7,610 | 19,900 |
| 2024/08/16 | 7,320 | 7,580 | 7,200 | 7,560 | 33,700 |
| 2024/08/15 | 7,280 | 7,280 | 7,140 | 7,200 | 27,300 |
| 2024/08/14 | 7,290 | 7,340 | 7,200 | 7,310 | 15,500 |
| 2024/08/13 | 7,290 | 7,300 | 7,080 | 7,300 | 36,300 |
| 2024/08/09 | 7,220 | 7,360 | 6,940 | 7,080 | 42,400 |
| 2024/08/08 | 6,860 | 7,230 | 6,770 | 7,100 | 68,100 |
| 2024/08/07 | 7,100 | 7,340 | 6,940 | 6,960 | 74,100 |
| 2024/08/06 | 6,950 | 7,380 | 6,850 | 7,340 | 58,700 |
| 2024/08/05 | 7,190 | 7,280 | 6,470 | 6,550 | 91,300 |
| 2024/08/02 | 7,600 | 7,600 | 7,340 | 7,340 | 115,200 |
| 2024/08/01 | 8,020 | 8,020 | 7,860 | 7,870 | 62,800 |
| 2024/07/31 | 8,100 | 8,130 | 8,010 | 8,070 | 59,000 |
| 2024/07/30 | 8,120 | 8,210 | 8,030 | 8,150 | 123,800 |
| 2024/07/29 | 8,140 | 8,230 | 8,050 | 8,100 | 46,700 |
| 2024/07/26 | 8,040 | 8,170 | 8,030 | 8,090 | 44,600 |
| 2024/07/25 | 7,980 | 8,100 | 7,920 | 7,940 | 60,000 |
| 2024/07/24 | 8,090 | 8,170 | 8,030 | 8,100 | 41,700 |
| 2024/07/23 | 7,950 | 8,130 | 7,900 | 8,090 | 68,100 |
| 2024/07/22 | 8,210 | 8,330 | 7,980 | 8,010 | 67,600 |
| 2024/07/19 | 8,350 | 8,430 | 8,250 | 8,320 | 52,000 |
| 2024/07/18 | 8,330 | 8,460 | 8,270 | 8,270 | 105,800 |
| 2024/07/17 | 7,960 | 8,410 | 7,960 | 8,390 | 230,500 |
| 2024/07/16 | 7,720 | 7,780 | 7,550 | 7,660 | 110,300 |
| 2024/07/12 | 7,430 | 7,710 | 7,430 | 7,710 | 115,400 |
| 2024/07/11 | 7,180 | 7,580 | 7,140 | 7,470 | 157,100 |
| 2024/07/10 | 6,800 | 7,050 | 6,700 | 7,030 | 99,500 |
| 2024/07/09 | 6,900 | 6,930 | 6,770 | 6,820 | 76,400 |
| 2024/07/08 | 6,860 | 6,930 | 6,850 | 6,860 | 43,400 |
| 2024/07/05 | 6,950 | 7,000 | 6,860 | 6,860 | 32,400 |
| 2024/07/04 | 6,950 | 7,040 | 6,940 | 6,980 | 32,300 |
| 2024/07/03 | 6,980 | 7,020 | 6,950 | 6,950 | 39,400 |
| 2024/07/02 | 6,930 | 6,960 | 6,840 | 6,950 | 41,900 |
| 2024/07/01 | 6,890 | 6,930 | 6,860 | 6,900 | 30,000 |
| 2024/06/28 | 6,750 | 6,880 | 6,720 | 6,790 | 29,000 |
| 2024/06/27 | 6,790 | 6,850 | 6,750 | 6,750 | 26,800 |
| 2024/06/26 | 6,760 | 6,900 | 6,750 | 6,860 | 25,600 |
| 2024/06/25 | 6,730 | 6,810 | 6,680 | 6,760 | 23,300 |
| 2024/06/24 | 6,900 | 6,900 | 6,730 | 6,730 | 34,300 |
| 2024/06/21 | 6,810 | 6,880 | 6,800 | 6,820 | 36,100 |
| 2024/06/20 | 6,650 | 6,790 | 6,630 | 6,790 | 35,100 |
| 2024/06/19 | 6,770 | 6,830 | 6,640 | 6,650 | 27,100 |
| 2024/06/18 | 6,820 | 6,820 | 6,700 | 6,770 | 21,500 |
| 2024/06/17 | 6,820 | 6,850 | 6,740 | 6,750 | 45,900 |
| 2024/06/14 | 6,710 | 6,970 | 6,710 | 6,890 | 43,800 |
| 2024/06/13 | 6,870 | 6,880 | 6,720 | 6,750 | 31,900 |
| 2024/06/12 | 6,950 | 6,980 | 6,840 | 6,860 | 15,300 |
| 2024/06/11 | 6,850 | 6,930 | 6,830 | 6,920 | 17,700 |
| 2024/06/10 | 6,770 | 6,840 | 6,730 | 6,800 | 26,900 |
| 2024/06/07 | 6,700 | 6,770 | 6,700 | 6,750 | 20,800 |
| 2024/06/06 | 6,800 | 6,800 | 6,690 | 6,720 | 42,800 |
| 2024/06/05 | 6,980 | 6,980 | 6,780 | 6,790 | 31,500 |
| 2024/06/04 | 6,960 | 6,990 | 6,880 | 6,880 | 40,700 |
| 2024/06/03 | 7,070 | 7,100 | 6,920 | 6,960 | 35,900 |
| 2024/05/31 | 6,850 | 7,060 | 6,840 | 7,060 | 39,200 |
| 2024/05/30 | 6,870 | 6,920 | 6,800 | 6,910 | 41,200 |
| 2024/05/29 | 7,220 | 7,220 | 6,980 | 7,010 | 39,900 |
| 2024/05/28 | 7,230 | 7,280 | 7,170 | 7,200 | 27,200 |
| 2024/05/27 | 7,230 | 7,270 | 7,160 | 7,220 | 26,500 |
| 2024/05/24 | 7,290 | 7,340 | 7,220 | 7,230 | 28,000 |
| 2024/05/23 | 7,290 | 7,330 | 7,210 | 7,320 | 28,400 |
| 2024/05/22 | 7,280 | 7,320 | 7,210 | 7,280 | 38,600 |
| 2024/05/21 | 7,380 | 7,550 | 7,290 | 7,300 | 64,700 |
| 2024/05/20 | 7,020 | 7,300 | 7,020 | 7,300 | 67,300 |
| 2024/05/17 | 7,160 | 7,180 | 7,010 | 7,020 | 41,400 |
| 2024/05/16 | 7,190 | 7,220 | 7,030 | 7,160 | 45,200 |
| 2024/05/15 | 7,150 | 7,220 | 7,100 | 7,150 | 57,200 |
| 2024/05/14 | 7,160 | 7,180 | 7,000 | 7,180 | 80,100 |
| 2024/05/13 | 7,410 | 7,460 | 7,160 | 7,190 | 92,500 |
| 2024/05/10 | 7,530 | 7,630 | 7,390 | 7,440 | 115,700 |
| 2024/05/09 | 7,650 | 7,760 | 7,530 | 7,530 | 101,300 |
| 2024/05/08 | 7,570 | 7,780 | 7,470 | 7,670 | 190,900 |
| 2024/05/07 | 7,150 | 7,610 | 7,130 | 7,610 | 194,500 |
| 2024/05/02 | 6,690 | 7,170 | 6,690 | 7,120 | 182,200 |
| 2024/05/01 | 6,370 | 6,680 | 6,370 | 6,660 | 117,900 |
| 2024/04/30 | 6,080 | 6,330 | 6,070 | 6,330 | 107,200 |
| 2024/04/26 | 6,010 | 6,120 | 5,990 | 6,080 | 45,600 |
| 2024/04/25 | 6,160 | 6,170 | 5,980 | 6,000 | 110,700 |
| 2024/04/24 | 6,270 | 6,290 | 6,170 | 6,180 | 60,600 |
| 2024/04/23 | 6,380 | 6,390 | 6,180 | 6,230 | 72,200 |
| 2024/04/22 | 6,220 | 6,380 | 6,220 | 6,380 | 72,400 |
| 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 |