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
2024/03/28 18,950 19,085 18,750 18,835 807,300
2024/03/27 19,135 19,240 18,940 19,095 1,134,500
2024/03/26 18,815 19,235 18,775 19,135 962,900
2024/03/25 19,465 19,530 19,070 19,075 796,000
2024/03/22 19,855 19,965 19,460 19,675 1,003,500
2024/03/21 19,945 20,035 19,730 19,860 903,400
2024/03/19 19,180 19,595 19,085 19,590 692,200
2024/03/18 19,085 19,510 18,980 19,445 652,800
2024/03/15 18,870 19,190 18,870 19,150 840,600
2024/03/14 18,775 18,920 18,675 18,870 633,600
2024/03/13 18,915 19,155 18,735 18,925 700,000
2024/03/12 19,030 19,030 18,650 18,890 1,047,500
2024/03/11 19,500 19,550 19,010 19,270 959,400
2024/03/08 19,775 20,055 19,545 19,835 1,366,800
2024/03/07 19,595 19,965 19,550 19,610 1,071,600
2024/03/06 19,530 19,705 19,465 19,600 880,800
2024/03/05 19,460 20,010 19,455 19,855 775,500
2024/03/04 19,805 20,095 19,735 19,755 847,000
2024/03/01 19,500 19,940 19,485 19,935 827,600
2024/02/29 19,020 19,625 18,975 19,485 1,641,100
2024/02/28 19,250 19,270 18,845 19,020 659,700
2024/02/27 19,065 19,520 19,040 19,085 898,000
2024/02/26 18,800 19,220 18,750 19,160 972,500
2024/02/22 18,550 18,945 18,425 18,925 914,300
2024/02/21 18,230 18,510 18,075 18,395 694,300
2024/02/20 18,360 18,545 18,235 18,495 587,600
2024/02/19 18,580 18,675 18,395 18,445 586,900
2024/02/16 18,590 18,915 18,320 18,680 1,042,600
2024/02/15 18,215 18,375 17,910 18,325 888,100
2024/02/14 18,215 18,255 17,915 18,220 836,400
2024/02/13 18,150 18,565 18,090 18,500 1,041,200
2024/02/09 18,135 18,200 17,930 17,930 927,500
2024/02/08 18,420 18,425 17,950 18,040 1,313,100
2024/02/07 18,105 18,475 18,070 18,400 1,150,300
2024/02/06 17,970 18,150 17,950 17,960 997,500
2024/02/05 18,500 18,500 17,880 18,175 1,133,800
2024/02/02 18,990 19,050 18,035 18,250 1,910,900
2024/02/01 18,800 18,980 18,200 18,550 1,737,900
2024/01/31 18,700 18,965 18,520 18,945 1,099,700
2024/01/30 18,690 18,755 18,585 18,650 695,900
2024/01/29 18,155 18,390 18,045 18,390 620,900
2024/01/26 18,450 18,560 18,150 18,190 1,261,500
2024/01/25 18,335 18,765 18,310 18,740 1,150,900
2024/01/24 18,715 18,770 18,275 18,300 1,011,200
2024/01/23 18,665 19,145 18,640 18,840 1,111,900
2024/01/22 18,505 18,590 18,340 18,590 1,004,900
2024/01/19 18,375 18,585 18,155 18,375 1,313,500
2024/01/18 17,540 17,790 17,455 17,660 823,700
2024/01/17 18,020 18,265 17,750 17,775 835,000
2024/01/16 18,120 18,200 17,915 18,020 522,200
2024/01/15 18,025 18,150 17,860 18,060 628,700
2024/01/12 18,410 18,445 18,045 18,085 1,152,900
2024/01/11 17,715 17,770 17,530 17,740 894,900
2024/01/10 16,925 17,440 16,925 17,380 858,500
2024/01/09 17,250 17,455 16,990 16,995 1,288,500
2024/01/05 16,995 17,005 16,760 16,865 1,153,900
2024/01/04 17,330 17,330 16,960 16,995 1,194,400
2023/12/29 17,800 17,900 17,515 17,625 784,200
2023/12/28 17,500 17,780 17,480 17,710 745,300
2023/12/27 17,635 17,770 17,505 17,640 738,100
2023/12/26 17,455 17,545 17,300 17,410 591,900
2023/12/25 17,225 17,530 17,185 17,490 542,500
2023/12/22 17,160 17,225 16,950 17,105 861,700
2023/12/21 16,855 17,025 16,830 16,965 636,300
2023/12/20 17,170 17,380 17,160 17,255 849,200
2023/12/19 16,910 17,150 16,760 17,150 896,500
2023/12/18 16,980 17,120 16,935 17,110 766,000
2023/12/15 16,985 17,015 16,860 16,990 936,900
2023/12/14 16,995 17,095 16,730 16,890 894,200
2023/12/13 16,870 17,030 16,760 17,020 708,700
2023/12/12 17,100 17,245 16,835 16,880 785,300
2023/12/11 16,840 17,075 16,755 16,920 862,300
2023/12/08 16,515 16,770 16,385 16,695 1,563,200
2023/12/07 16,480 16,580 16,210 16,485 1,133,200
2023/12/06 16,380 16,670 16,250 16,630 757,400
2023/12/05 16,290 16,405 16,000 16,050 1,020,200
2023/12/04 16,365 16,460 16,325 16,395 530,500
2023/12/01 16,510 16,600 16,405 16,465 676,500
2023/11/30 16,615 16,690 16,495 16,665 1,097,600
2023/11/29 16,460 16,735 16,425 16,605 602,900
2023/11/28 16,260 16,495 16,255 16,485 810,200
2023/11/27 16,680 16,715 16,345 16,405 727,900
2023/11/24 16,755 16,850 16,610 16,675 701,600
2023/11/22 16,515 16,725 16,480 16,600 622,000
2023/11/21 16,570 16,695 16,510 16,530 722,400
2023/11/20 16,750 16,870 16,480 16,580 978,900
2023/11/17 16,610 17,020 16,605 16,935 1,939,800
2023/11/16 16,185 16,445 16,060 16,375 1,251,200
2023/11/15 16,000 16,130 15,810 16,125 1,213,000
2023/11/14 15,445 15,505 15,270 15,400 541,600
2023/11/13 15,500 15,570 15,310 15,410 856,400
2023/11/10 15,410 15,475 15,210 15,310 1,014,700
2023/11/09 15,690 15,750 15,525 15,600 929,300
2023/11/08 15,320 15,525 15,240 15,455 1,063,500
2023/11/07 15,590 15,665 15,265 15,315 1,031,500
2023/11/06 15,675 15,850 15,605 15,695 1,251,700
2023/11/02 15,500 15,585 15,305 15,305 1,364,900
2023/11/01 14,800 15,245 14,695 15,120 1,448,000
2023/10/31 14,210 14,515 14,085 14,335 1,559,400
2023/10/30 13,610 14,480 13,610 14,325 3,976,500
2023/10/27 14,435 14,620 14,350 14,495 1,102,700
2023/10/26 14,530 14,560 14,320 14,410 1,143,300
2023/10/25 15,050 15,085 14,805 14,875 839,700
2023/10/24 14,660 15,040 14,490 14,990 1,255,500
2023/10/23 14,500 14,575 14,425 14,500 813,600
2023/10/20 14,475 14,720 14,350 14,615 1,112,600
2023/10/19 14,960 14,960 14,610 14,695 1,265,700
2023/10/18 15,470 15,545 15,295 15,335 841,700
2023/10/17 15,520 15,675 15,410 15,455 724,000
2023/10/16 15,305 15,410 15,120 15,210 785,200
2023/10/13 15,560 15,795 15,500 15,630 1,108,400
2023/10/12 15,325 15,635 15,280 15,590 1,077,100
2023/10/11 15,210 15,530 15,185 15,395 1,312,300
2023/10/10 14,985 15,225 14,900 15,105 1,641,000
2023/10/06 14,995 15,210 14,900 14,940 1,008,900
2023/10/05 14,900 15,190 14,730 15,135 992,900
2023/10/04 14,820 15,080 14,770 14,905 1,073,200
2023/10/03 15,160 15,160 14,900 14,965 987,800
2023/10/02 15,400 15,570 15,135 15,160 957,500
2023/09/29 15,485 15,485 15,235 15,325 1,431,800
2023/09/28 15,350 15,350 15,015 15,180 1,156,300
2023/09/27 15,065 15,420 15,015 15,405 1,049,700
2023/09/26 15,465 15,510 15,235 15,285 743,500
2023/09/25 15,490 15,640 15,410 15,420 1,041,800
2023/09/22 15,360 15,715 15,360 15,505 1,316,100
2023/09/21 15,625 15,625 15,225 15,330 1,274,600
2023/09/20 15,935 16,015 15,815 15,835 1,131,000
2023/09/19 16,620 16,735 16,035 16,095 1,342,500
2023/09/15 16,365 16,805 16,320 16,720 1,542,000
2023/09/14 16,190 16,470 16,175 16,360 1,070,800
2023/09/13 16,220 16,290 15,910 16,030 916,100
2023/09/12 16,195 16,395 16,070 16,390 833,700
2023/09/11 16,070 16,240 16,025 16,080 696,400
2023/09/08 15,990 16,180 15,955 16,060 1,122,500
2023/09/07 16,480 16,515 16,065 16,105 1,135,300
2023/09/06 16,805 16,875 16,565 16,630 786,200
2023/09/05 16,550 16,805 16,495 16,805 1,149,000
2023/09/04 16,390 16,485 16,240 16,440 818,200
2023/09/01 16,105 16,455 16,030 16,235 871,600
2023/08/31 16,105 16,190 16,015 16,155 1,053,300
2023/08/30 16,170 16,375 16,115 16,125 895,000
2023/08/29 15,945 16,000 15,815 15,930 710,500
2023/08/28 15,900 15,995 15,720 15,940 710,900
2023/08/25 15,785 16,020 15,665 15,700 708,900
2023/08/24 16,090 16,120 15,935 16,025 1,138,400
2023/08/23 16,020 16,020 15,775 15,885 1,104,300
2023/08/22 16,055 16,125 15,955 16,060 878,000
2023/08/21 15,520 15,850 15,520 15,725 918,600
2023/08/18 15,315 15,610 15,180 15,465 972,500
2023/08/17 15,810 15,865 15,270 15,440 1,288,400
2023/08/16 16,105 16,185 15,990 16,020 709,400
2023/08/15 16,325 16,425 16,260 16,265 636,700
2023/08/14 16,520 16,690 16,110 16,135 919,600
2023/08/10 16,300 16,410 16,185 16,385 805,400
2023/08/09 16,520 16,590 16,430 16,475 729,300
2023/08/08 16,810 16,845 16,460 16,520 914,200
2023/08/07 16,270 16,755 16,215 16,710 899,100
2023/08/04 16,255 16,410 16,115 16,270 975,300
2023/08/03 16,155 16,545 16,130 16,255 1,592,000
2023/08/02 16,595 16,610 16,165 16,170 1,479,600
2023/08/01 16,910 17,145 16,560 16,850 2,317,100
2023/07/31 16,210 16,540 15,840 16,530 2,174,500
2023/07/28 15,600 15,950 15,510 15,915 1,315,700
2023/07/27 15,810 15,925 15,705 15,895 687,800
2023/07/26 15,890 15,965 15,810 15,865 653,200
2023/07/25 15,710 15,880 15,685 15,845 718,100
2023/07/24 15,995 16,005 15,810 15,870 604,000
2023/07/21 15,525 15,910 15,525 15,705 1,330,800
2023/07/20 16,200 16,235 15,645 15,660 1,299,700
2023/07/19 16,480 16,615 16,295 16,350 860,700
2023/07/18 16,540 16,635 16,180 16,305 938,000
2023/07/14 16,450 16,605 16,170 16,440 1,178,700
2023/07/13 16,215 16,440 16,085 16,370 689,000
2023/07/12 16,170 16,240 15,955 16,035 694,900
2023/07/11 16,220 16,305 16,130 16,165 677,500
2023/07/10 16,190 16,235 15,970 16,025 946,400
2023/07/07 16,225 16,495 16,055 16,315 1,332,900
2023/07/06 16,585 16,670 16,260 16,270 1,302,200
2023/07/05 17,040 17,085 16,735 16,790 1,064,100
2023/07/04 17,040 17,360 17,040 17,285 922,600
2023/07/03 17,125 17,365 17,125 17,305 811,200
2023/06/30 16,715 17,150 16,680 17,075 1,404,300
2023/06/29 17,030 17,085 16,810 16,890 1,375,300
2023/06/28 16,655 16,800 16,420 16,800 1,125,800
2023/06/27 16,480 16,680 16,385 16,520 795,800
2023/06/26 16,660 16,805 16,535 16,715 768,300
2023/06/23 17,180 17,225 16,655 16,805 1,028,700
2023/06/22 17,005 17,170 16,920 17,020 1,212,600
2023/06/21 16,960 17,255 16,955 17,220 1,369,400
2023/06/20 17,205 17,300 17,035 17,300 1,365,100
2023/06/19 17,500 17,620 17,340 17,455 927,200
2023/06/16 18,000 18,020 17,405 17,510 1,878,200
2023/06/15 17,925 18,090 17,900 17,945 880,400
2023/06/14 17,575 17,945 17,535 17,920 1,260,800
2023/06/13 17,650 17,820 17,445 17,785 1,145,900
2023/06/12 17,160 17,500 17,135 17,435 869,300
2023/06/09 17,065 17,185 16,945 17,115 2,281,100
2023/06/08 17,240 17,450 16,970 17,045 2,251,200
2023/06/07 18,295 18,310 17,660 17,735 1,769,100
2023/06/06 18,025 18,295 18,000 18,245 1,249,600

このページの先頭へ