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
2012/12/28 1,690 1,695 1,684 1,691 1,780,800
2012/12/27 1,670 1,692 1,660 1,680 1,921,200
2012/12/26 1,653 1,660 1,641 1,657 1,390,800
2012/12/25 1,661 1,664 1,627 1,636 1,362,600
2012/12/21 1,670 1,672 1,624 1,634 2,874,100
2012/12/20 1,652 1,673 1,651 1,660 2,423,800
2012/12/19 1,625 1,648 1,616 1,648 2,596,500
2012/12/18 1,600 1,605 1,597 1,600 2,226,600
2012/12/17 1,627 1,628 1,598 1,601 2,284,600
2012/12/14 1,609 1,624 1,608 1,616 2,947,200
2012/12/13 1,620 1,623 1,605 1,620 2,783,100
2012/12/12 1,618 1,630 1,608 1,610 1,771,500
2012/12/11 1,604 1,604 1,597 1,600 1,742,700
2012/12/10 1,608 1,610 1,595 1,597 1,766,300
2012/12/07 1,602 1,616 1,600 1,603 1,841,700
2012/12/06 1,618 1,623 1,601 1,622 2,812,100
2012/12/05 1,585 1,624 1,582 1,605 1,622,400
2012/12/04 1,580 1,600 1,572 1,597 2,576,400
2012/12/03 1,600 1,603 1,588 1,593 2,600,200
2012/11/30 1,597 1,597 1,579 1,583 2,505,300
2012/11/29 1,596 1,598 1,575 1,578 1,261,300
2012/11/28 1,592 1,600 1,575 1,575 2,193,400
2012/11/27 1,599 1,604 1,587 1,592 4,035,800
2012/11/26 1,622 1,648 1,590 1,592 2,605,600
2012/11/22 1,600 1,601 1,583 1,587 2,056,300
2012/11/21 1,600 1,604 1,576 1,585 2,877,300
2012/11/20 1,589 1,592 1,582 1,585 3,859,800
2012/11/19 1,607 1,610 1,572 1,572 3,500,700
2012/11/16 1,568 1,580 1,560 1,575 2,760,300
2012/11/15 1,530 1,569 1,525 1,561 2,100,500
2012/11/14 1,546 1,546 1,520 1,528 1,662,600
2012/11/13 1,554 1,554 1,521 1,537 1,835,000
2012/11/12 1,541 1,553 1,526 1,527 1,271,300
2012/11/09 1,548 1,553 1,534 1,547 1,486,500
2012/11/08 1,517 1,557 1,517 1,553 1,405,700
2012/11/07 1,578 1,584 1,556 1,564 1,528,700
2012/11/06 1,579 1,579 1,561 1,568 1,290,600
2012/11/05 1,589 1,591 1,569 1,574 1,412,400
2012/11/02 1,600 1,600 1,583 1,588 1,904,600
2012/11/01 1,600 1,601 1,552 1,590 2,720,300
2012/10/31 1,611 1,661 1,592 1,616 3,883,400
2012/10/30 1,638 1,646 1,614 1,614 1,562,400
2012/10/29 1,636 1,638 1,620 1,628 1,488,000
2012/10/26 1,673 1,678 1,623 1,625 3,460,700
2012/10/25 1,655 1,699 1,653 1,683 2,357,600
2012/10/24 1,646 1,664 1,641 1,651 1,610,500
2012/10/23 1,663 1,666 1,630 1,640 2,053,900
2012/10/22 1,666 1,671 1,649 1,665 1,434,400
2012/10/19 1,656 1,684 1,655 1,677 1,133,000
2012/10/18 1,672 1,672 1,653 1,666 1,472,200
2012/10/17 1,690 1,693 1,655 1,658 1,439,900
2012/10/16 1,651 1,674 1,644 1,673 909,900
2012/10/15 1,621 1,644 1,611 1,639 1,297,000
2012/10/12 1,635 1,655 1,623 1,635 1,292,700
2012/10/11 1,638 1,657 1,632 1,646 1,148,600
2012/10/10 1,636 1,657 1,631 1,648 1,598,000
2012/10/09 1,693 1,702 1,671 1,673 2,250,200
2012/10/05 1,724 1,736 1,711 1,712 1,285,700
2012/10/04 1,698 1,725 1,695 1,707 1,136,800
2012/10/03 1,701 1,705 1,689 1,701 1,549,100
2012/10/02 1,739 1,745 1,711 1,716 1,237,200
2012/10/01 1,724 1,735 1,706 1,724 1,363,300
2012/09/28 1,768 1,769 1,714 1,715 2,405,300
2012/09/27 1,741 1,768 1,719 1,767 1,426,500
2012/09/26 1,770 1,784 1,758 1,762 2,026,300
2012/09/25 1,808 1,812 1,792 1,807 1,233,500
2012/09/24 1,804 1,810 1,790 1,800 1,139,300
2012/09/21 1,801 1,813 1,795 1,798 1,392,600
2012/09/20 1,813 1,825 1,785 1,787 1,938,300
2012/09/19 1,834 1,840 1,811 1,827 1,035,600
2012/09/18 1,801 1,832 1,800 1,831 2,034,100
2012/09/14 1,766 1,800 1,760 1,783 2,014,400
2012/09/13 1,754 1,782 1,746 1,755 1,403,600
2012/09/12 1,738 1,774 1,733 1,760 1,145,500
2012/09/11 1,724 1,741 1,721 1,737 1,069,900
2012/09/10 1,720 1,730 1,711 1,728 1,177,300
2012/09/07 1,737 1,737 1,672 1,706 2,727,400
2012/09/06 1,723 1,732 1,699 1,708 1,527,400
2012/09/05 1,738 1,748 1,726 1,726 986,000
2012/09/04 1,746 1,757 1,732 1,754 1,014,200
2012/09/03 1,761 1,787 1,754 1,757 720,000
2012/08/31 1,776 1,807 1,766 1,766 969,200
2012/08/30 1,809 1,810 1,796 1,800 467,300
2012/08/29 1,806 1,821 1,797 1,809 621,400
2012/08/28 1,832 1,839 1,801 1,810 1,067,800
2012/08/27 1,842 1,843 1,812 1,814 751,700
2012/08/24 1,804 1,826 1,802 1,825 749,900
2012/08/23 1,840 1,845 1,825 1,840 895,900
2012/08/22 1,840 1,857 1,836 1,843 537,800
2012/08/21 1,848 1,856 1,837 1,842 845,100
2012/08/20 1,853 1,857 1,828 1,835 617,700
2012/08/17 1,813 1,837 1,808 1,834 1,188,700
2012/08/16 1,810 1,828 1,809 1,822 932,300
2012/08/15 1,811 1,819 1,800 1,810 980,100
2012/08/14 1,790 1,808 1,781 1,807 1,264,500
2012/08/13 1,766 1,778 1,764 1,769 478,800
2012/08/10 1,778 1,786 1,756 1,767 911,700
2012/08/09 1,760 1,777 1,732 1,777 1,522,100
2012/08/08 1,735 1,760 1,728 1,737 1,952,600
2012/08/07 1,740 1,740 1,667 1,705 2,986,500
2012/08/06 1,800 1,814 1,769 1,770 2,110,900
2012/08/03 1,726 1,761 1,722 1,755 981,200
2012/08/02 1,764 1,779 1,751 1,761 1,200,200
2012/08/01 1,727 1,751 1,725 1,747 736,300
2012/07/31 1,712 1,754 1,709 1,746 1,300,500
2012/07/30 1,721 1,723 1,699 1,708 864,500
2012/07/27 1,673 1,698 1,673 1,691 1,266,100
2012/07/26 1,677 1,677 1,650 1,662 1,403,600
2012/07/25 1,666 1,686 1,656 1,666 1,343,100
2012/07/24 1,688 1,707 1,686 1,694 824,200
2012/07/23 1,712 1,728 1,686 1,686 1,238,500
2012/07/20 1,740 1,749 1,716 1,718 903,300
2012/07/19 1,732 1,751 1,724 1,731 1,301,800
2012/07/18 1,731 1,737 1,709 1,713 1,432,600
2012/07/17 1,748 1,748 1,717 1,720 1,023,600
2012/07/13 1,731 1,748 1,721 1,740 1,111,800
2012/07/12 1,745 1,749 1,728 1,730 1,029,400
2012/07/11 1,750 1,758 1,740 1,750 777,200
2012/07/10 1,750 1,764 1,746 1,750 1,286,300
2012/07/09 1,745 1,750 1,734 1,736 567,400
2012/07/06 1,765 1,769 1,742 1,755 1,229,300
2012/07/05 1,749 1,771 1,744 1,762 892,800
2012/07/04 1,769 1,769 1,749 1,749 951,900
2012/07/03 1,760 1,778 1,751 1,753 1,476,800
2012/07/02 1,755 1,761 1,737 1,744 814,800
2012/06/29 1,735 1,762 1,717 1,747 1,780,800
2012/06/28 1,710 1,728 1,694 1,727 1,162,300
2012/06/27 1,697 1,701 1,675 1,701 620,900
2012/06/26 1,700 1,710 1,682 1,691 1,487,000
2012/06/25 1,725 1,728 1,709 1,710 679,500
2012/06/22 1,719 1,729 1,712 1,724 668,400
2012/06/21 1,729 1,738 1,715 1,733 1,872,700
2012/06/20 1,756 1,767 1,748 1,761 1,162,800
2012/06/19 1,738 1,748 1,728 1,738 864,000
2012/06/18 1,750 1,759 1,727 1,737 1,177,700
2012/06/15 1,709 1,721 1,696 1,710 1,155,300
2012/06/14 1,693 1,705 1,682 1,696 583,100
2012/06/13 1,703 1,710 1,692 1,707 748,900
2012/06/12 1,685 1,714 1,672 1,710 781,900
2012/06/11 1,705 1,725 1,700 1,718 866,500
2012/06/08 1,711 1,721 1,671 1,680 1,528,100
2012/06/07 1,690 1,710 1,676 1,710 1,083,200
2012/06/06 1,682 1,691 1,657 1,686 1,597,600
2012/06/05 1,654 1,666 1,648 1,664 1,010,800
2012/06/04 1,645 1,657 1,631 1,637 1,321,500
2012/06/01 1,657 1,673 1,641 1,650 1,296,400
2012/05/31 1,662 1,681 1,661 1,681 1,417,200
2012/05/30 1,670 1,688 1,668 1,688 998,600
2012/05/29 1,674 1,686 1,666 1,681 900,800
2012/05/28 1,688 1,691 1,668 1,683 731,900
2012/05/25 1,690 1,698 1,680 1,687 968,400
2012/05/24 1,675 1,691 1,653 1,668 1,624,400
2012/05/23 1,711 1,711 1,681 1,691 1,938,200
2012/05/22 1,728 1,733 1,708 1,719 1,679,200
2012/05/21 1,673 1,709 1,673 1,692 983,300
2012/05/18 1,689 1,700 1,680 1,687 1,660,500
2012/05/17 1,730 1,737 1,703 1,726 1,486,300
2012/05/16 1,746 1,747 1,724 1,731 1,054,400
2012/05/15 1,775 1,786 1,739 1,747 1,206,900
2012/05/14 1,777 1,781 1,761 1,771 1,010,000
2012/05/11 1,810 1,813 1,785 1,788 1,146,400
2012/05/10 1,810 1,834 1,792 1,806 1,073,100
2012/05/09 1,800 1,828 1,770 1,782 1,382,700
2012/05/08 1,804 1,811 1,789 1,804 923,700
2012/05/07 1,801 1,820 1,783 1,796 1,043,300
2012/05/02 1,855 1,857 1,833 1,833 1,026,700
2012/05/01 1,851 1,863 1,820 1,823 1,027,500
2012/04/27 1,886 1,893 1,831 1,840 1,493,000
2012/04/26 1,879 1,895 1,857 1,868 1,068,400
2012/04/25 1,868 1,893 1,845 1,874 2,132,100
2012/04/24 1,844 1,847 1,816 1,830 1,048,100
2012/04/23 1,845 1,881 1,826 1,849 2,179,900
2012/04/20 1,817 1,818 1,785 1,808 1,108,400
2012/04/19 1,825 1,833 1,809 1,816 728,400
2012/04/18 1,832 1,846 1,822 1,834 887,700
2012/04/17 1,790 1,816 1,775 1,792 815,200
2012/04/16 1,792 1,805 1,786 1,790 887,700
2012/04/13 1,829 1,829 1,805 1,818 1,058,900
2012/04/12 1,792 1,795 1,776 1,789 979,300
2012/04/11 1,788 1,805 1,770 1,798 1,735,200
2012/04/10 1,792 1,812 1,785 1,798 1,388,300
2012/04/09 1,777 1,808 1,775 1,792 1,019,100
2012/04/06 1,797 1,809 1,782 1,792 1,139,800
2012/04/05 1,811 1,834 1,799 1,822 1,742,500
2012/04/04 1,839 1,843 1,803 1,808 1,208,700
2012/04/03 1,822 1,840 1,815 1,835 1,011,800
2012/04/02 1,858 1,864 1,832 1,838 1,623,500
2012/03/30 1,891 1,892 1,855 1,859 1,300,600
2012/03/29 1,872 1,887 1,849 1,867 1,473,500
2012/03/28 1,908 1,908 1,872 1,887 1,924,800
2012/03/27 1,917 1,942 1,914 1,937 1,356,500
2012/03/26 1,881 1,901 1,872 1,888 1,206,100
2012/03/23 1,881 1,889 1,868 1,887 1,614,400
2012/03/22 1,869 1,889 1,866 1,880 1,114,300
2012/03/21 1,891 1,891 1,862 1,872 1,254,700
2012/03/19 1,905 1,918 1,888 1,891 917,900
2012/03/16 1,892 1,902 1,885 1,894 1,493,300
2012/03/15 1,861 1,887 1,855 1,882 1,608,600
2012/03/14 1,877 1,878 1,852 1,858 1,225,100
2012/03/13 1,853 1,858 1,838 1,840 1,502,500
2012/03/12 1,875 1,876 1,850 1,851 1,218,300
2012/03/09 1,858 1,874 1,847 1,849 2,386,800
2012/03/08 1,855 1,864 1,843 1,851 943,200
2012/03/07 1,809 1,837 1,800 1,833 1,428,500
2012/03/06 1,842 1,854 1,817 1,820 2,050,300
2012/03/05 1,834 1,844 1,833 1,838 1,146,700
2012/03/02 1,865 1,884 1,837 1,844 2,236,600
2012/03/01 1,896 1,910 1,859 1,869 1,474,600
2012/02/29 1,898 1,924 1,886 1,892 1,905,500
2012/02/28 1,859 1,895 1,855 1,889 1,284,100
2012/02/27 1,882 1,890 1,864 1,877 1,493,600
2012/02/24 1,862 1,880 1,831 1,874 2,492,200
2012/02/23 1,879 1,888 1,865 1,871 1,372,000
2012/02/22 1,869 1,876 1,854 1,866 1,067,400
2012/02/21 1,848 1,867 1,841 1,852 1,299,800
2012/02/20 1,877 1,880 1,849 1,852 1,510,700
2012/02/17 1,856 1,884 1,842 1,847 2,130,300
2012/02/16 1,829 1,836 1,801 1,828 917,700
2012/02/15 1,802 1,849 1,801 1,846 1,693,300
2012/02/14 1,789 1,805 1,782 1,798 956,500
2012/02/13 1,782 1,798 1,777 1,789 1,221,900
2012/02/10 1,785 1,790 1,776 1,782 1,625,400
2012/02/09 1,779 1,788 1,765 1,777 2,014,100
2012/02/08 1,745 1,783 1,744 1,783 3,978,400
2012/02/07 1,690 1,708 1,682 1,705 1,234,200
2012/02/06 1,681 1,688 1,669 1,682 1,425,400
2012/02/03 1,655 1,668 1,646 1,661 1,392,700
2012/02/02 1,663 1,674 1,646 1,662 1,363,700
2012/02/01 1,611 1,655 1,611 1,645 1,481,800
2012/01/31 1,636 1,638 1,604 1,616 2,303,800
2012/01/30 1,650 1,661 1,641 1,645 971,700
2012/01/27 1,666 1,675 1,653 1,664 939,200
2012/01/26 1,690 1,692 1,665 1,672 790,000
2012/01/25 1,664 1,694 1,661 1,693 1,446,700
2012/01/24 1,654 1,662 1,641 1,644 918,500
2012/01/23 1,666 1,669 1,650 1,657 1,178,200
2012/01/20 1,680 1,688 1,653 1,673 1,298,700
2012/01/19 1,639 1,659 1,637 1,657 1,388,100
2012/01/18 1,612 1,649 1,606 1,632 1,335,000
2012/01/17 1,601 1,612 1,597 1,611 1,327,900
2012/01/16 1,630 1,630 1,602 1,607 959,800
2012/01/13 1,640 1,649 1,628 1,637 853,800
2012/01/12 1,645 1,651 1,623 1,633 1,102,400
2012/01/11 1,653 1,674 1,644 1,651 1,103,800
2012/01/10 1,665 1,673 1,642 1,652 1,375,100
2012/01/06 1,687 1,688 1,637 1,641 1,606,100
2012/01/05 1,681 1,688 1,667 1,678 1,345,500
2012/01/04 1,674 1,700 1,670 1,695 1,493,100

このページの先頭へ