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

ＨＯＹＡ(7741)の株価時系列情報

ＨＯＹＡ(7741)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
2009/12/30 2,515 2,520 2,460 2,460 837,100
2009/12/29 2,480 2,515 2,470 2,490 629,200
2009/12/28 2,510 2,530 2,470 2,480 1,533,500
2009/12/25 2,550 2,550 2,495 2,505 1,124,000
2009/12/24 2,560 2,600 2,535 2,560 1,845,200
2009/12/22 2,495 2,540 2,480 2,520 1,385,000
2009/12/21 2,505 2,515 2,485 2,495 1,232,100
2009/12/18 2,525 2,550 2,475 2,490 1,402,000
2009/12/17 2,515 2,520 2,470 2,485 1,706,100
2009/12/16 2,490 2,530 2,435 2,455 1,715,500
2009/12/15 2,455 2,460 2,420 2,450 1,085,000
2009/12/14 2,395 2,450 2,395 2,450 1,410,800
2009/12/11 2,415 2,420 2,385 2,415 2,356,800
2009/12/10 2,415 2,430 2,355 2,375 1,933,300
2009/12/09 2,400 2,440 2,390 2,425 2,003,600
2009/12/08 2,425 2,450 2,400 2,425 1,691,900
2009/12/07 2,430 2,470 2,400 2,420 1,840,300
2009/12/04 2,375 2,400 2,360 2,390 2,184,500
2009/12/03 2,285 2,370 2,275 2,370 3,119,500
2009/12/02 2,215 2,255 2,190 2,220 1,261,500
2009/12/01 2,165 2,240 2,155 2,240 1,937,800
2009/11/30 2,195 2,235 2,185 2,205 1,541,900
2009/11/27 2,150 2,190 2,140 2,150 1,510,500
2009/11/26 2,200 2,230 2,160 2,170 1,510,400
2009/11/25 2,185 2,235 2,180 2,220 1,667,000
2009/11/24 2,200 2,215 2,180 2,180 1,158,300
2009/11/20 2,190 2,215 2,155 2,200 1,641,600
2009/11/19 2,220 2,250 2,200 2,215 1,629,600
2009/11/18 2,240 2,250 2,180 2,215 2,391,700
2009/11/17 2,290 2,300 2,250 2,260 1,898,300
2009/11/16 2,275 2,315 2,250 2,285 2,607,500
2009/11/13 2,270 2,295 2,225 2,270 2,462,700
2009/11/12 2,195 2,285 2,170 2,255 4,975,300
2009/11/11 2,170 2,195 2,165 2,175 1,333,000
2009/11/10 2,200 2,200 2,155 2,170 1,835,300
2009/11/09 2,160 2,180 2,120 2,145 1,376,700
2009/11/06 2,160 2,185 2,135 2,150 2,307,300
2009/11/05 2,070 2,170 2,070 2,105 2,516,400
2009/11/04 2,125 2,160 2,070 2,090 3,308,400
2009/11/02 2,050 2,100 2,000 2,085 2,847,000
2009/10/30 1,970 2,030 1,946 2,030 2,739,100
2009/10/29 1,930 1,949 1,902 1,912 1,591,700
2009/10/28 1,975 1,990 1,945 1,960 1,523,600
2009/10/27 1,990 1,991 1,962 1,975 1,295,700
2009/10/26 1,984 2,005 1,984 1,995 1,868,000
2009/10/23 2,040 2,040 1,965 1,990 4,438,200
2009/10/22 2,055 2,075 2,035 2,055 1,088,500
2009/10/21 2,040 2,070 2,030 2,060 979,400
2009/10/20 2,080 2,090 2,055 2,065 676,600
2009/10/19 2,055 2,080 2,020 2,065 1,407,200
2009/10/16 2,090 2,090 2,045 2,060 822,800
2009/10/15 2,060 2,085 2,055 2,070 1,140,600
2009/10/14 2,080 2,090 2,020 2,040 1,526,300
2009/10/13 2,050 2,085 2,045 2,080 2,629,900
2009/10/09 1,970 2,015 1,942 2,010 1,620,200
2009/10/08 1,961 1,967 1,945 1,962 870,100
2009/10/07 1,937 1,963 1,934 1,960 1,056,000
2009/10/06 1,933 1,959 1,925 1,953 782,500
2009/10/05 1,964 1,973 1,919 1,940 2,124,200
2009/10/02 2,000 2,010 1,969 2,010 1,902,700
2009/10/01 2,125 2,125 2,045 2,070 1,150,100
2009/09/30 2,105 2,120 2,090 2,120 1,057,700
2009/09/29 2,130 2,155 2,110 2,125 1,042,400
2009/09/28 2,090 2,100 2,065 2,090 1,070,600
2009/09/25 2,150 2,175 2,120 2,130 1,054,800
2009/09/24 2,190 2,225 2,165 2,225 2,260,900
2009/09/18 2,110 2,130 2,075 2,130 1,509,800
2009/09/17 2,130 2,155 2,105 2,115 985,200
2009/09/16 2,140 2,165 2,120 2,125 1,126,400
2009/09/15 2,135 2,150 2,110 2,130 731,000
2009/09/14 2,185 2,195 2,120 2,135 890,900
2009/09/11 2,225 2,230 2,170 2,180 1,995,800
2009/09/10 2,135 2,205 2,130 2,200 2,157,800
2009/09/09 2,105 2,115 2,080 2,110 803,000
2009/09/08 2,105 2,115 2,085 2,110 700,600
2009/09/07 2,135 2,135 2,100 2,115 534,500
2009/09/04 2,090 2,135 2,070 2,095 784,900
2009/09/03 2,065 2,150 2,050 2,095 1,769,400
2009/09/02 2,055 2,105 2,050 2,105 2,326,100
2009/09/01 2,095 2,140 2,095 2,135 940,300
2009/08/31 2,150 2,175 2,090 2,100 1,094,800
2009/08/28 2,165 2,175 2,100 2,110 1,223,800
2009/08/27 2,200 2,200 2,115 2,140 1,202,300
2009/08/26 2,200 2,220 2,185 2,200 1,340,400
2009/08/25 2,145 2,200 2,140 2,185 2,246,400
2009/08/24 2,105 2,150 2,100 2,145 947,700
2009/08/21 2,120 2,130 2,040 2,070 1,300,600
2009/08/20 2,045 2,115 2,030 2,110 1,635,700
2009/08/19 2,060 2,060 2,030 2,040 1,361,600
2009/08/18 2,055 2,075 2,050 2,060 1,464,700
2009/08/17 2,095 2,100 2,050 2,080 1,864,300
2009/08/14 2,105 2,130 2,085 2,115 1,329,500
2009/08/13 2,120 2,150 2,110 2,135 1,123,300
2009/08/12 2,130 2,150 2,115 2,115 875,000
2009/08/11 2,155 2,165 2,130 2,140 1,250,500
2009/08/10 2,195 2,195 2,170 2,185 696,000
2009/08/07 2,185 2,185 2,110 2,155 1,332,700
2009/08/06 2,135 2,195 2,135 2,195 1,245,800
2009/08/05 2,190 2,195 2,120 2,125 973,500
2009/08/04 2,195 2,200 2,160 2,160 1,391,300
2009/08/03 2,235 2,235 2,145 2,155 3,059,400
2009/07/31 2,210 2,285 2,200 2,285 2,527,300
2009/07/30 2,175 2,190 2,145 2,180 804,500
2009/07/29 2,135 2,195 2,135 2,180 902,700
2009/07/28 2,185 2,195 2,130 2,150 1,325,300
2009/07/27 2,125 2,210 2,120 2,185 2,204,600
2009/07/24 2,085 2,110 2,070 2,085 2,090,700
2009/07/23 2,030 2,080 2,030 2,060 1,012,900
2009/07/22 2,055 2,060 2,035 2,060 633,100
2009/07/21 2,030 2,055 2,025 2,045 1,448,400
2009/07/17 1,994 2,000 1,968 1,972 846,400
2009/07/16 1,968 1,998 1,945 1,964 1,422,500
2009/07/15 1,960 1,979 1,934 1,944 1,152,300
2009/07/14 1,924 1,959 1,920 1,947 1,312,000
2009/07/13 1,906 1,953 1,906 1,914 2,215,100
2009/07/10 1,900 1,926 1,885 1,908 1,023,000
2009/07/09 1,866 1,922 1,864 1,899 1,201,300
2009/07/08 1,935 1,954 1,931 1,934 1,297,200
2009/07/07 1,980 2,000 1,967 1,981 1,343,700
2009/07/06 1,972 1,995 1,958 1,978 1,900,400
2009/07/03 1,990 2,020 1,969 2,010 2,127,700
2009/07/02 1,982 1,988 1,930 1,960 2,314,100
2009/07/01 1,958 1,997 1,943 1,952 2,114,400
2009/06/30 1,930 1,939 1,915 1,936 1,440,300
2009/06/29 1,929 1,947 1,882 1,896 1,432,500
2009/06/26 1,923 1,939 1,873 1,899 1,611,000
2009/06/25 1,897 1,941 1,890 1,919 2,171,000
2009/06/24 1,853 1,887 1,833 1,854 1,792,700
2009/06/23 1,830 1,840 1,804 1,830 2,717,500
2009/06/22 1,895 1,904 1,866 1,872 1,546,100
2009/06/19 1,881 1,913 1,875 1,891 1,742,700
2009/06/18 1,887 1,897 1,850 1,896 2,105,700
2009/06/17 1,900 1,905 1,890 1,900 2,421,800
2009/06/16 1,953 1,961 1,910 1,930 1,952,400
2009/06/15 2,045 2,050 1,967 1,976 2,016,100
2009/06/12 2,030 2,070 2,015 2,060 1,695,000
2009/06/11 2,050 2,050 1,997 2,015 1,661,500
2009/06/10 2,030 2,050 2,005 2,030 1,346,400
2009/06/09 2,030 2,050 1,986 1,996 2,229,900
2009/06/08 2,055 2,100 2,020 2,040 1,619,200
2009/06/05 2,095 2,100 2,045 2,060 1,389,600
2009/06/04 2,045 2,080 2,035 2,075 1,493,400
2009/06/03 2,050 2,085 2,045 2,060 1,859,300
2009/06/02 2,070 2,075 2,010 2,010 2,094,700
2009/06/01 2,005 2,045 2,000 2,010 2,152,000
2009/05/29 1,976 1,990 1,961 1,980 2,675,200
2009/05/28 1,914 1,977 1,890 1,975 2,968,200
2009/05/27 1,868 1,921 1,860 1,910 3,738,900
2009/05/26 1,827 1,832 1,801 1,823 1,780,000
2009/05/25 1,785 1,824 1,785 1,800 1,322,200
2009/05/22 1,776 1,797 1,768 1,781 1,138,900
2009/05/21 1,824 1,826 1,784 1,806 1,481,900
2009/05/20 1,852 1,876 1,827 1,849 1,271,700
2009/05/19 1,848 1,848 1,803 1,822 1,815,500
2009/05/18 1,800 1,806 1,767 1,795 1,817,900
2009/05/15 1,782 1,846 1,776 1,820 4,874,000
2009/05/14 1,666 1,764 1,661 1,722 3,023,600
2009/05/13 1,688 1,698 1,668 1,687 2,619,500
2009/05/12 1,695 1,714 1,690 1,714 2,830,500
2009/05/11 1,710 1,741 1,706 1,739 2,889,000
2009/05/08 1,710 1,786 1,696 1,748 3,614,500
2009/05/07 1,690 1,726 1,689 1,719 4,962,200
2009/05/01 1,727 1,727 1,664 1,679 3,223,100
2009/04/30 1,791 1,812 1,679 1,697 4,267,700
2009/04/28 1,755 1,842 1,729 1,739 2,324,400
2009/04/27 1,787 1,825 1,755 1,770 1,397,100
2009/04/24 1,795 1,812 1,767 1,773 1,351,100
2009/04/23 1,785 1,794 1,765 1,786 1,376,000
2009/04/22 1,820 1,820 1,777 1,782 1,908,900
2009/04/21 1,757 1,774 1,743 1,771 1,925,500
2009/04/20 1,819 1,849 1,808 1,832 1,519,200
2009/04/17 1,801 1,853 1,797 1,841 2,437,800
2009/04/16 1,760 1,815 1,741 1,757 3,234,300
2009/04/15 1,774 1,780 1,711 1,758 2,621,900
2009/04/14 1,814 1,825 1,782 1,804 1,804,000
2009/04/13 1,819 1,854 1,805 1,817 1,121,400
2009/04/10 1,872 1,880 1,819 1,849 1,205,700
2009/04/09 1,821 1,859 1,804 1,842 2,258,200
2009/04/08 1,820 1,836 1,788 1,820 2,762,100
2009/04/07 1,891 1,922 1,875 1,900 1,826,400
2009/04/06 1,990 2,005 1,900 1,921 2,419,200
2009/04/03 2,000 2,015 1,952 1,971 2,476,900
2009/04/02 1,930 2,000 1,920 1,978 2,673,000
2009/04/01 1,931 1,950 1,905 1,921 1,795,800
2009/03/31 1,967 2,020 1,906 1,930 2,046,200
2009/03/30 1,999 2,015 1,922 1,937 2,992,000
2009/03/27 2,045 2,105 2,015 2,020 2,792,900
2009/03/26 2,045 2,055 2,005 2,030 2,093,400
2009/03/25 2,100 2,100 2,025 2,050 2,351,500
2009/03/24 2,035 2,075 2,010 2,045 2,337,300
2009/03/23 1,923 1,987 1,908 1,983 2,461,600
2009/03/19 1,977 1,994 1,855 1,923 4,357,000
2009/03/18 2,000 2,015 1,983 1,999 2,485,200
2009/03/17 1,976 1,984 1,922 1,960 2,906,800
2009/03/16 1,880 1,937 1,880 1,925 3,024,300
2009/03/13 1,818 1,853 1,812 1,835 3,197,700
2009/03/12 1,801 1,836 1,772 1,793 2,428,900
2009/03/11 1,816 1,864 1,801 1,826 2,770,900
2009/03/10 1,758 1,768 1,714 1,738 2,528,100
2009/03/09 1,755 1,826 1,754 1,775 2,006,400
2009/03/06 1,770 1,784 1,741 1,762 2,299,500
2009/03/05 1,795 1,835 1,786 1,809 2,697,400
2009/03/04 1,756 1,792 1,731 1,777 1,975,500
2009/03/03 1,714 1,783 1,695 1,740 2,285,500
2009/03/02 1,800 1,818 1,737 1,753 2,169,100
2009/02/27 1,779 1,815 1,775 1,803 3,033,600
2009/02/26 1,736 1,795 1,735 1,743 2,198,600
2009/02/25 1,695 1,743 1,652 1,735 2,582,300
2009/02/24 1,680 1,717 1,670 1,690 2,248,500
2009/02/23 1,679 1,726 1,668 1,698 1,579,300
2009/02/20 1,714 1,730 1,678 1,691 3,089,500
2009/02/19 1,707 1,780 1,703 1,742 7,023,800
2009/02/18 1,623 1,702 1,611 1,694 2,032,500
2009/02/17 1,650 1,679 1,641 1,653 1,364,200
2009/02/16 1,639 1,676 1,620 1,653 1,193,300
2009/02/13 1,615 1,666 1,604 1,639 1,794,400
2009/02/12 1,650 1,656 1,590 1,612 2,613,700
2009/02/10 1,693 1,730 1,655 1,671 1,342,300
2009/02/09 1,735 1,753 1,691 1,693 1,956,000
2009/02/06 1,648 1,740 1,645 1,695 2,783,700
2009/02/05 1,716 1,759 1,650 1,650 3,128,400
2009/02/04 1,645 1,743 1,641 1,704 3,021,700
2009/02/03 1,589 1,689 1,589 1,608 1,907,400
2009/02/02 1,570 1,586 1,535 1,555 2,337,800
2009/01/30 1,670 1,675 1,597 1,630 1,318,400
2009/01/29 1,695 1,708 1,652 1,681 1,315,500
2009/01/28 1,626 1,668 1,612 1,635 1,108,300
2009/01/27 1,563 1,642 1,563 1,624 1,937,100
2009/01/26 1,550 1,573 1,531 1,541 1,438,700
2009/01/23 1,598 1,609 1,562 1,564 1,988,600
2009/01/22 1,625 1,638 1,596 1,628 1,561,600
2009/01/21 1,525 1,625 1,525 1,597 2,531,700
2009/01/20 1,581 1,586 1,533 1,555 1,719,600
2009/01/19 1,612 1,642 1,598 1,605 1,165,000
2009/01/16 1,566 1,612 1,557 1,596 1,966,900
2009/01/15 1,501 1,539 1,500 1,521 1,802,400
2009/01/14 1,540 1,619 1,525 1,589 1,313,900
2009/01/13 1,621 1,621 1,522 1,544 2,399,200
2009/01/09 1,664 1,676 1,614 1,645 1,673,100
2009/01/08 1,679 1,706 1,653 1,663 1,837,000
2009/01/07 1,610 1,785 1,598 1,752 3,839,600
2009/01/06 1,619 1,624 1,593 1,606 1,334,500
2009/01/05 1,618 1,624 1,587 1,619 1,120,100

このページの先頭へ