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
2010/12/30 1,993 1,998 1,967 1,972 761,500
2010/12/29 1,989 1,994 1,981 1,992 541,100
2010/12/28 1,995 1,999 1,986 1,986 456,200
2010/12/27 1,989 2,003 1,987 1,993 544,200
2010/12/24 1,981 1,994 1,980 1,988 516,100
2010/12/22 2,010 2,011 1,990 1,993 1,048,700
2010/12/21 2,010 2,022 2,006 2,014 722,600
2010/12/20 2,001 2,024 1,991 1,995 996,000
2010/12/17 2,001 2,012 1,987 1,996 1,018,900
2010/12/16 2,015 2,025 2,010 2,012 1,253,100
2010/12/15 2,010 2,015 1,991 2,009 1,224,000
2010/12/14 2,001 2,005 1,988 2,003 1,006,500
2010/12/13 1,996 2,004 1,977 2,004 1,168,100
2010/12/10 1,982 1,992 1,971 1,980 2,353,400
2010/12/09 1,964 2,004 1,964 1,996 1,699,200
2010/12/08 1,959 1,968 1,945 1,964 1,494,900
2010/12/07 1,974 1,974 1,937 1,945 2,359,000
2010/12/06 1,991 2,010 1,985 1,992 986,900
2010/12/03 1,980 2,007 1,980 2,003 1,223,700
2010/12/02 1,980 1,984 1,953 1,970 1,807,400
2010/12/01 1,960 1,962 1,930 1,940 1,750,100
2010/11/30 2,017 2,031 1,974 1,974 1,357,600
2010/11/29 2,012 2,044 2,007 2,021 764,700
2010/11/26 2,019 2,044 2,015 2,015 872,400
2010/11/25 2,013 2,032 1,996 2,007 1,595,100
2010/11/24 1,960 2,000 1,955 1,991 1,090,300
2010/11/22 2,017 2,017 1,990 2,004 1,104,700
2010/11/19 2,005 2,008 1,980 1,984 1,730,700
2010/11/18 1,965 1,983 1,949 1,978 1,630,900
2010/11/17 1,921 1,948 1,918 1,947 851,200
2010/11/16 1,955 1,969 1,915 1,935 1,422,600
2010/11/15 1,956 1,957 1,942 1,955 574,300
2010/11/12 1,941 1,967 1,929 1,930 1,062,600
2010/11/11 1,956 1,974 1,951 1,960 1,077,400
2010/11/10 1,955 1,959 1,935 1,958 1,558,900
2010/11/09 1,966 1,970 1,949 1,956 1,915,300
2010/11/08 2,000 2,000 1,955 1,985 1,941,600
2010/11/05 1,989 2,002 1,968 2,002 3,049,800
2010/11/04 1,921 1,938 1,915 1,936 1,539,800
2010/11/02 1,853 1,878 1,835 1,875 1,516,100
2010/11/01 1,855 1,865 1,843 1,860 2,017,000
2010/10/29 1,879 1,886 1,855 1,882 2,707,100
2010/10/28 1,929 1,932 1,897 1,905 1,324,200
2010/10/27 1,953 1,957 1,921 1,929 2,214,500
2010/10/26 1,921 1,935 1,906 1,921 1,398,200
2010/10/25 1,953 1,970 1,938 1,946 1,042,500
2010/10/22 1,960 1,971 1,946 1,964 1,071,800
2010/10/21 1,932 1,960 1,924 1,952 1,871,000
2010/10/20 1,968 1,976 1,942 1,961 1,562,700
2010/10/19 2,007 2,012 1,985 1,991 1,182,200
2010/10/18 1,959 2,005 1,946 1,999 1,371,500
2010/10/15 1,990 1,994 1,954 1,964 1,449,800
2010/10/14 2,020 2,024 1,999 2,005 1,270,700
2010/10/13 1,994 2,010 1,983 1,996 1,573,700
2010/10/12 2,027 2,043 1,952 1,988 2,660,300
2010/10/08 2,063 2,063 2,025 2,031 2,072,700
2010/10/07 2,056 2,088 2,056 2,072 1,740,400
2010/10/06 2,080 2,084 2,033 2,062 2,370,900
2010/10/05 2,060 2,094 2,039 2,084 2,063,900
2010/10/04 2,084 2,116 2,077 2,082 1,747,300
2010/10/01 2,059 2,084 2,038 2,075 1,776,900
2010/09/30 2,075 2,079 2,027 2,035 2,040,200
2010/09/29 2,068 2,096 2,059 2,092 1,646,200
2010/09/28 2,079 2,090 2,035 2,044 1,931,100
2010/09/27 2,070 2,103 2,056 2,098 1,596,700
2010/09/24 2,051 2,101 2,038 2,061 2,850,700
2010/09/22 2,084 2,120 2,073 2,101 2,953,600
2010/09/21 2,135 2,155 2,051 2,071 4,143,300
2010/09/17 2,117 2,130 2,091 2,103 4,122,000
2010/09/16 2,095 2,108 2,067 2,106 3,231,700
2010/09/15 2,001 2,100 2,001 2,074 3,505,900
2010/09/14 1,999 2,012 1,993 2,009 1,801,300
2010/09/13 1,998 2,008 1,978 1,998 1,401,000
2010/09/10 1,967 1,993 1,957 1,975 1,815,200
2010/09/09 1,935 1,942 1,909 1,927 887,700
2010/09/08 1,911 1,926 1,893 1,915 1,170,300
2010/09/07 1,956 1,976 1,931 1,951 677,500
2010/09/06 1,941 1,974 1,935 1,974 756,200
2010/09/03 1,931 1,950 1,914 1,930 967,400
2010/09/02 1,920 1,930 1,890 1,928 1,765,500
2010/09/01 1,841 1,878 1,830 1,877 1,545,700
2010/08/31 1,870 1,871 1,840 1,852 1,574,300
2010/08/30 1,911 1,939 1,892 1,904 1,258,700
2010/08/27 1,805 1,892 1,805 1,882 1,368,100
2010/08/26 1,820 1,830 1,800 1,830 2,130,300
2010/08/25 1,818 1,829 1,802 1,821 1,405,100
2010/08/24 1,845 1,867 1,824 1,857 1,761,500
2010/08/23 1,901 1,906 1,853 1,870 1,547,000
2010/08/20 1,899 1,948 1,890 1,939 2,114,200
2010/08/19 1,876 1,926 1,873 1,926 1,999,900
2010/08/18 1,868 1,882 1,841 1,863 1,257,000
2010/08/17 1,840 1,854 1,828 1,844 1,398,300
2010/08/16 1,862 1,865 1,834 1,858 1,853,400
2010/08/13 1,885 1,897 1,873 1,894 1,951,200
2010/08/12 1,891 1,900 1,856 1,900 2,883,900
2010/08/11 1,960 1,962 1,930 1,941 1,135,800
2010/08/10 2,011 2,019 1,980 1,989 1,399,800
2010/08/09 2,005 2,020 1,998 2,008 785,300
2010/08/06 2,010 2,046 2,000 2,040 895,700
2010/08/05 2,045 2,057 2,002 2,030 1,444,600
2010/08/04 2,078 2,078 1,986 2,000 2,182,500
2010/08/03 2,082 2,107 2,059 2,084 2,074,900
2010/08/02 2,040 2,066 2,027 2,038 996,500
2010/07/30 2,062 2,067 2,033 2,056 1,504,000
2010/07/29 2,039 2,077 2,031 2,067 1,781,100
2010/07/28 2,021 2,069 2,011 2,064 1,657,000
2010/07/27 1,978 2,005 1,961 1,969 1,022,300
2010/07/26 1,974 2,007 1,968 1,997 1,793,100
2010/07/23 1,930 1,945 1,919 1,934 1,890,000
2010/07/22 1,918 1,918 1,883 1,890 1,692,600
2010/07/21 1,974 1,988 1,932 1,942 1,117,200
2010/07/20 1,953 1,977 1,945 1,965 1,467,200
2010/07/16 2,018 2,039 1,989 1,995 971,000
2010/07/15 2,096 2,150 2,037 2,043 2,066,400
2010/07/14 2,070 2,101 2,061 2,091 1,711,100
2010/07/13 2,029 2,059 2,014 2,031 2,252,800
2010/07/12 2,004 2,025 1,986 1,999 1,443,700
2010/07/09 2,024 2,042 1,995 2,000 1,784,600
2010/07/08 2,000 2,025 1,984 2,023 2,152,600
2010/07/07 1,952 1,969 1,936 1,946 1,353,100
2010/07/06 1,900 1,950 1,884 1,949 1,542,300
2010/07/05 1,872 1,907 1,872 1,903 755,600
2010/07/02 1,902 1,911 1,873 1,882 1,777,100
2010/07/01 1,877 1,912 1,875 1,898 2,860,700
2010/06/30 1,850 1,908 1,847 1,906 3,022,000
2010/06/29 1,925 1,925 1,872 1,890 2,938,200
2010/06/28 1,955 1,963 1,891 1,916 3,296,400
2010/06/25 1,990 2,000 1,950 1,957 2,325,900
2010/06/24 2,009 2,040 2,002 2,020 2,059,500
2010/06/23 2,015 2,018 1,999 2,001 1,945,100
2010/06/22 2,048 2,061 2,041 2,043 1,147,400
2010/06/21 2,039 2,071 2,035 2,065 1,748,100
2010/06/18 2,073 2,078 2,012 2,015 3,545,600
2010/06/17 2,101 2,118 2,076 2,082 2,202,400
2010/06/16 2,148 2,149 2,113 2,130 1,084,500
2010/06/15 2,094 2,104 2,079 2,098 1,466,800
2010/06/14 2,108 2,136 2,094 2,113 1,377,700
2010/06/11 2,100 2,107 2,078 2,096 2,664,600
2010/06/10 2,093 2,094 2,053 2,076 2,417,100
2010/06/09 2,100 2,108 2,053 2,065 1,708,700
2010/06/08 2,100 2,127 2,086 2,111 1,363,800
2010/06/07 2,161 2,174 2,076 2,107 2,835,800
2010/06/04 2,195 2,233 2,192 2,211 2,437,800
2010/06/03 2,181 2,225 2,174 2,218 2,801,900
2010/06/02 2,115 2,153 2,087 2,110 2,047,100
2010/06/01 2,159 2,169 2,118 2,134 2,269,700
2010/05/31 2,155 2,174 2,126 2,130 3,135,900
2010/05/28 2,217 2,220 2,151 2,176 2,402,500
2010/05/27 2,104 2,174 2,104 2,174 2,629,100
2010/05/26 2,114 2,154 2,073 2,120 4,514,000
2010/05/25 2,152 2,152 2,083 2,097 2,018,800
2010/05/24 2,195 2,195 2,149 2,177 2,536,700
2010/05/21 2,208 2,229 2,143 2,195 3,097,400
2010/05/20 2,294 2,299 2,232 2,242 1,814,500
2010/05/19 2,283 2,319 2,272 2,312 919,800
2010/05/18 2,327 2,337 2,297 2,318 1,158,900
2010/05/17 2,331 2,354 2,301 2,320 1,550,900
2010/05/14 2,399 2,414 2,373 2,373 1,116,500
2010/05/13 2,444 2,455 2,410 2,449 1,175,800
2010/05/12 2,408 2,425 2,368 2,394 1,504,500
2010/05/11 2,434 2,460 2,398 2,401 1,921,700
2010/05/10 2,422 2,454 2,410 2,444 1,880,900
2010/05/07 2,452 2,477 2,400 2,415 2,145,100
2010/05/06 2,525 2,530 2,495 2,502 1,787,400
2010/04/30 2,609 2,612 2,582 2,611 1,348,800
2010/04/28 2,575 2,580 2,534 2,559 1,331,600
2010/04/27 2,580 2,625 2,577 2,625 1,359,200
2010/04/26 2,572 2,590 2,559 2,590 1,431,800
2010/04/23 2,488 2,522 2,462 2,522 1,307,800
2010/04/22 2,497 2,504 2,455 2,487 1,214,500
2010/04/21 2,499 2,534 2,480 2,530 1,368,700
2010/04/20 2,489 2,523 2,448 2,467 1,711,400
2010/04/19 2,467 2,485 2,459 2,468 1,655,800
2010/04/16 2,551 2,562 2,519 2,522 902,900
2010/04/15 2,590 2,594 2,567 2,574 1,122,600
2010/04/14 2,535 2,564 2,527 2,549 1,201,700
2010/04/13 2,532 2,540 2,494 2,520 1,030,700
2010/04/12 2,558 2,558 2,523 2,525 782,400
2010/04/09 2,490 2,518 2,480 2,509 1,485,500
2010/04/08 2,552 2,576 2,520 2,530 1,167,800
2010/04/07 2,595 2,597 2,568 2,578 931,600
2010/04/06 2,600 2,609 2,566 2,576 979,100
2010/04/05 2,574 2,599 2,565 2,595 710,100
2010/04/02 2,577 2,579 2,551 2,561 926,900
2010/04/01 2,569 2,599 2,540 2,562 1,479,700
2010/03/31 2,595 2,599 2,554 2,569 1,423,200
2010/03/30 2,548 2,579 2,530 2,564 1,293,300
2010/03/29 2,452 2,531 2,450 2,527 1,238,600
2010/03/26 2,500 2,525 2,495 2,520 1,374,100
2010/03/25 2,465 2,485 2,463 2,479 1,533,400
2010/03/24 2,461 2,465 2,425 2,445 972,600
2010/03/23 2,438 2,459 2,425 2,432 948,300
2010/03/19 2,439 2,462 2,432 2,448 967,400
2010/03/18 2,436 2,456 2,417 2,422 1,394,500
2010/03/17 2,459 2,459 2,432 2,453 1,174,500
2010/03/16 2,420 2,462 2,412 2,435 1,249,200
2010/03/15 2,445 2,446 2,416 2,426 1,374,400
2010/03/12 2,420 2,452 2,405 2,424 3,484,000
2010/03/11 2,350 2,397 2,348 2,389 2,552,400
2010/03/10 2,340 2,348 2,297 2,322 2,134,000
2010/03/09 2,318 2,338 2,300 2,304 1,655,000
2010/03/08 2,250 2,300 2,240 2,299 2,146,900
2010/03/05 2,221 2,234 2,203 2,211 3,665,300
2010/03/04 2,263 2,279 2,205 2,207 2,470,900
2010/03/03 2,250 2,298 2,250 2,285 1,393,200
2010/03/02 2,252 2,293 2,247 2,279 2,045,200
2010/03/01 2,223 2,261 2,203 2,243 1,710,200
2010/02/26 2,241 2,247 2,216 2,226 1,807,400
2010/02/25 2,245 2,265 2,231 2,264 2,141,900
2010/02/24 2,243 2,250 2,214 2,250 2,170,900
2010/02/23 2,249 2,267 2,231 2,262 1,577,400
2010/02/22 2,262 2,293 2,255 2,270 1,487,000
2010/02/19 2,271 2,273 2,235 2,240 2,134,400
2010/02/18 2,273 2,286 2,243 2,273 1,840,200
2010/02/17 2,260 2,274 2,211 2,274 3,127,900
2010/02/16 2,250 2,275 2,232 2,243 1,400,500
2010/02/15 2,279 2,310 2,250 2,253 1,858,000
2010/02/12 2,252 2,265 2,215 2,255 2,989,800
2010/02/10 2,274 2,284 2,226 2,258 3,711,500
2010/02/09 2,325 2,346 2,193 2,274 4,755,000
2010/02/08 2,369 2,370 2,314 2,316 1,998,600
2010/02/05 2,388 2,414 2,379 2,395 1,217,300
2010/02/04 2,401 2,452 2,401 2,438 1,249,600
2010/02/03 2,453 2,471 2,433 2,435 1,051,200
2010/02/02 2,419 2,435 2,387 2,426 1,131,900
2010/02/01 2,399 2,406 2,331 2,389 2,541,600
2010/01/29 2,425 2,435 2,400 2,420 1,676,600
2010/01/28 2,475 2,503 2,466 2,467 1,225,400
2010/01/27 2,473 2,530 2,453 2,478 2,156,700
2010/01/26 2,600 2,624 2,471 2,471 3,072,300
2010/01/25 2,609 2,628 2,580 2,608 1,825,200
2010/01/22 2,560 2,613 2,543 2,609 2,246,800
2010/01/21 2,543 2,630 2,530 2,590 2,212,200
2010/01/20 2,552 2,558 2,501 2,518 1,458,500
2010/01/19 2,580 2,613 2,536 2,550 1,304,000
2010/01/18 2,554 2,577 2,539 2,568 991,600
2010/01/15 2,531 2,569 2,531 2,553 1,430,100
2010/01/14 2,510 2,555 2,510 2,549 1,784,800
2010/01/13 2,579 2,595 2,519 2,540 1,408,100
2010/01/12 2,588 2,595 2,558 2,579 2,660,900
2010/01/08 2,550 2,590 2,530 2,570 1,777,400
2010/01/07 2,589 2,595 2,504 2,520 1,290,500
2010/01/06 2,566 2,580 2,532 2,565 1,299,900
2010/01/05 2,590 2,599 2,543 2,560 2,155,300
2010/01/04 2,450 2,518 2,449 2,499 656,300

このページの先頭へ