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
2026/06/26 12,480 12,860 12,150 12,680 60,800
2026/06/25 12,550 12,920 12,350 12,770 86,900
2026/06/24 12,200 12,470 11,890 11,950 55,900
2026/06/23 13,000 13,010 12,410 12,410 50,300
2026/06/22 12,900 13,160 12,810 12,930 37,300
2026/06/19 12,980 13,050 12,670 12,790 92,500
2026/06/18 12,700 12,890 12,540 12,690 51,600
2026/06/17 12,240 12,670 12,220 12,630 36,600
2026/06/16 12,550 12,580 12,260 12,390 33,500
2026/06/15 12,560 12,560 12,250 12,380 62,500
2026/06/12 12,190 12,670 11,760 12,110 76,000
2026/06/11 12,000 12,170 11,590 12,070 87,200
2026/06/10 12,570 12,820 12,360 12,490 74,500
2026/06/09 12,890 13,290 12,250 13,070 110,700
2026/06/08 13,310 13,500 12,530 12,630 205,000
2026/06/05 13,060 13,420 12,760 13,270 64,000
2026/06/04 12,640 13,800 12,640 13,210 83,100
2026/06/03 12,750 13,090 12,500 12,940 50,700
2026/06/02 13,050 13,050 12,390 12,750 69,300
2026/06/01 12,200 13,210 12,200 13,180 82,200
2026/05/29 12,330 12,480 12,110 12,200 75,400
2026/05/28 11,890 12,140 11,680 12,100 72,600
2026/05/27 12,790 12,940 12,050 12,100 87,700
2026/05/26 12,700 12,830 12,520 12,710 40,300
2026/05/25 12,750 12,870 12,600 12,770 45,100
2026/05/22 12,180 12,690 12,120 12,450 53,500
2026/05/21 12,150 12,320 11,960 12,050 72,100
2026/05/20 11,470 11,710 11,310 11,660 65,300
2026/05/19 11,760 11,810 11,400 11,550 78,900
2026/05/18 11,600 11,770 11,550 11,640 66,700
2026/05/15 12,300 12,400 11,520 11,640 94,300
2026/05/14 12,300 12,650 12,180 12,260 86,500
2026/05/13 12,180 12,300 11,860 12,080 73,900
2026/05/12 12,060 12,240 11,770 11,930 70,200
2026/05/11 11,610 11,900 11,490 11,870 91,600
2026/05/08 11,530 11,820 11,500 11,560 77,500
2026/05/07 11,640 11,810 11,530 11,530 86,100
2026/05/01 11,000 11,250 11,000 11,230 78,100
2026/04/30 10,610 11,270 10,610 11,180 141,100
2026/04/28 10,700 10,730 10,500 10,640 57,800
2026/04/27 10,660 10,830 10,440 10,610 75,900
2026/04/24 10,310 10,490 10,240 10,460 62,100
2026/04/23 10,330 10,370 10,010 10,330 94,600
2026/04/22 10,820 10,850 10,180 10,380 100,800
2026/04/21 10,710 10,890 10,530 10,820 125,300
2026/04/20 10,800 10,920 10,260 10,620 215,300
2026/04/17 10,330 11,090 10,250 10,700 746,100
2026/04/16 9,730 9,730 9,730 9,730 51,800
2026/04/15 8,070 8,280 8,030 8,230 158,400
2026/04/14 7,970 8,010 7,850 7,930 51,100
2026/04/13 7,960 7,980 7,820 7,840 43,400
2026/04/10 7,930 8,020 7,910 7,960 38,500
2026/04/09 7,830 7,920 7,790 7,900 45,700
2026/04/08 7,800 7,870 7,750 7,800 49,200
2026/04/07 7,520 7,650 7,520 7,650 21,900
2026/04/06 7,490 7,560 7,440 7,520 25,100
2026/04/03 7,500 7,510 7,410 7,420 16,200
2026/03/27 7,540 7,540 7,380 7,520 26,600
2026/03/26 7,600 7,620 7,500 7,580 26,300
2026/03/25 7,440 7,580 7,440 7,570 28,500
2026/03/24 7,500 7,510 7,280 7,350 32,500
2026/03/23 7,270 7,300 7,180 7,250 44,100
2026/03/19 7,500 7,550 7,420 7,420 32,400
2026/03/18 7,600 7,640 7,550 7,640 18,100
2026/03/17 7,640 7,650 7,480 7,520 33,200
2026/03/16 7,630 7,630 7,450 7,490 25,600
2026/03/13 7,520 7,670 7,520 7,630 35,100
2026/03/12 7,800 7,800 7,580 7,630 38,500
2026/03/11 7,750 7,960 7,720 7,810 47,600
2026/03/10 7,450 7,640 7,400 7,600 31,700
2026/03/09 7,270 7,370 7,220 7,300 62,900
2026/03/06 7,400 7,700 7,400 7,690 41,100
2026/03/05 7,540 7,640 7,440 7,550 39,500
2026/03/04 7,300 7,520 7,170 7,310 59,700
2026/03/03 7,800 7,980 7,540 7,560 48,700
2026/03/02 7,540 7,830 7,530 7,790 49,300
2026/02/27 7,610 7,760 7,580 7,750 47,800
2026/02/26 7,660 7,710 7,450 7,560 54,600
2026/02/25 7,600 7,900 7,540 7,680 84,100
2026/02/24 7,230 7,590 7,230 7,540 59,600
2026/02/20 7,130 7,210 7,070 7,160 37,200
2026/02/19 7,270 7,300 7,120 7,170 28,400
2026/02/18 7,070 7,420 7,050 7,270 61,000
2026/02/17 6,900 7,070 6,900 7,040 26,700
2026/02/16 6,900 7,020 6,870 6,920 29,400
2026/02/13 6,960 7,000 6,840 6,880 39,000
2026/02/12 6,960 7,060 6,890 7,050 59,700
2026/02/10 6,750 6,970 6,730 6,960 73,200
2026/02/09 6,610 6,770 6,540 6,680 60,300
2026/02/06 6,420 6,440 6,360 6,410 17,600
2026/02/05 6,420 6,460 6,380 6,410 20,900
2026/02/04 6,330 6,390 6,270 6,370 17,200
2026/02/03 6,210 6,370 6,180 6,370 37,400
2026/02/02 6,140 6,270 6,110 6,110 31,400
2026/01/30 6,150 6,190 6,110 6,160 35,600
2026/01/29 6,180 6,240 6,120 6,160 30,000
2026/01/28 6,290 6,310 6,150 6,190 36,100
2026/01/27 6,330 6,390 6,250 6,290 43,000
2026/01/26 6,450 6,550 6,260 6,340 134,700
2026/01/23 6,730 6,750 6,670 6,750 58,600
2026/01/22 6,520 6,710 6,520 6,690 60,600
2026/01/21 6,300 6,440 6,280 6,440 24,000
2026/01/20 6,500 6,500 6,400 6,400 25,900
2026/01/19 6,510 6,540 6,410 6,500 28,500
2026/01/16 6,400 6,530 6,400 6,530 39,600
2026/01/15 6,350 6,400 6,310 6,400 22,800
2026/01/14 6,330 6,370 6,280 6,350 41,900
2026/01/13 6,210 6,290 6,180 6,270 44,700
2026/01/09 6,060 6,170 6,060 6,110 33,800
2026/01/08 6,140 6,160 6,100 6,140 17,900
2026/01/07 6,130 6,230 6,090 6,140 30,700
2026/01/06 6,090 6,160 6,090 6,130 25,300
2026/01/05 6,080 6,170 6,020 6,040 30,300

このページの先頭へ