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 |
|---|---|---|---|---|---|
| 2025/06/13 | 17,005 | 17,080 | 16,640 | 16,660 | 1,078,800 |
| 2025/06/12 | 17,155 | 17,185 | 16,985 | 17,015 | 622,100 |
| 2025/06/11 | 17,270 | 17,270 | 17,085 | 17,130 | 804,400 |
| 2025/06/10 | 16,880 | 17,170 | 16,835 | 17,025 | 1,037,100 |
| 2025/06/09 | 16,530 | 16,745 | 16,480 | 16,710 | 786,900 |
| 2025/06/06 | 16,270 | 16,505 | 16,205 | 16,475 | 938,200 |
| 2025/06/05 | 16,510 | 16,615 | 16,360 | 16,455 | 1,207,700 |
| 2025/06/04 | 16,775 | 16,915 | 16,580 | 16,660 | 873,900 |
| 2025/06/03 | 16,610 | 16,705 | 16,410 | 16,625 | 1,672,600 |
| 2025/06/02 | 16,775 | 16,945 | 16,500 | 16,650 | 999,700 |
| 2025/05/30 | 17,315 | 17,350 | 16,960 | 17,115 | 2,335,200 |
| 2025/05/29 | 17,690 | 17,705 | 17,530 | 17,700 | 935,400 |
| 2025/05/28 | 17,895 | 17,995 | 17,540 | 17,560 | 1,105,900 |
| 2025/05/27 | 17,900 | 18,090 | 17,830 | 17,925 | 535,300 |
| 2025/05/26 | 17,895 | 18,255 | 17,845 | 18,070 | 588,700 |
| 2025/05/23 | 17,690 | 18,065 | 17,580 | 17,960 | 963,500 |
| 2025/05/22 | 17,440 | 17,545 | 17,310 | 17,545 | 572,700 |
| 2025/05/21 | 17,930 | 17,950 | 17,420 | 17,610 | 767,900 |
| 2025/05/20 | 18,210 | 18,280 | 17,840 | 17,840 | 613,400 |
| 2025/05/19 | 18,100 | 18,135 | 17,905 | 17,960 | 665,100 |
| 2025/05/16 | 18,200 | 18,200 | 17,690 | 17,815 | 513,800 |
| 2025/05/15 | 17,860 | 18,270 | 17,810 | 18,005 | 676,200 |
| 2025/05/14 | 18,200 | 18,200 | 17,810 | 17,940 | 695,900 |
| 2025/05/13 | 18,130 | 18,345 | 18,025 | 18,225 | 1,115,400 |
| 2025/05/12 | 17,940 | 17,940 | 17,620 | 17,730 | 689,800 |
| 2025/05/09 | 18,030 | 18,085 | 17,675 | 17,720 | 1,240,000 |
| 2025/05/08 | 18,100 | 18,145 | 17,730 | 17,810 | 919,500 |
| 2025/05/07 | 17,935 | 18,115 | 17,735 | 18,045 | 1,493,000 |
| 2025/05/02 | 17,800 | 18,330 | 17,650 | 18,055 | 1,939,700 |
| 2025/05/01 | 17,115 | 17,880 | 16,770 | 17,555 | 2,060,500 |
| 2025/04/30 | 16,800 | 16,855 | 16,630 | 16,780 | 1,656,400 |
| 2025/04/28 | 16,795 | 16,840 | 16,590 | 16,615 | 704,000 |
| 2025/04/25 | 16,360 | 16,625 | 16,275 | 16,545 | 924,900 |
| 2025/04/24 | 16,310 | 16,330 | 16,065 | 16,125 | 837,500 |
| 2025/04/23 | 16,030 | 16,175 | 15,890 | 16,030 | 946,000 |
| 2025/04/22 | 15,600 | 15,650 | 15,445 | 15,600 | 678,600 |
| 2025/04/21 | 15,590 | 15,675 | 15,475 | 15,605 | 643,900 |
| 2025/04/18 | 15,660 | 15,660 | 15,415 | 15,600 | 720,900 |
| 2025/04/17 | 15,390 | 15,560 | 15,225 | 15,440 | 698,000 |
| 2025/04/16 | 15,705 | 15,755 | 15,110 | 15,315 | 1,043,500 |
| 2025/04/15 | 15,545 | 15,840 | 15,295 | 15,680 | 1,257,400 |
| 2025/04/14 | 14,960 | 15,310 | 14,885 | 15,195 | 881,100 |
| 2025/04/11 | 14,805 | 14,955 | 14,610 | 14,900 | 1,601,500 |
| 2025/04/10 | 15,530 | 15,845 | 15,455 | 15,600 | 1,404,800 |
| 2025/04/09 | 14,670 | 14,850 | 14,345 | 14,530 | 1,223,600 |
| 2025/04/08 | 14,915 | 15,345 | 14,850 | 15,065 | 1,522,800 |
| 2025/04/07 | 14,880 | 15,145 | 14,420 | 14,615 | 1,919,400 |
| 2025/04/04 | 15,355 | 15,980 | 15,230 | 15,640 | 2,025,900 |
| 2025/04/03 | 15,550 | 15,955 | 15,310 | 15,710 | 1,718,400 |
| 2025/04/02 | 16,500 | 16,625 | 16,375 | 16,460 | 1,095,400 |
| 2025/04/01 | 16,875 | 16,880 | 16,450 | 16,485 | 1,173,700 |
| 2025/03/31 | 17,150 | 17,205 | 16,680 | 16,780 | 1,536,600 |
| 2025/03/28 | 18,200 | 18,200 | 17,415 | 17,550 | 1,283,800 |
| 2025/03/27 | 17,620 | 17,720 | 17,475 | 17,695 | 1,112,100 |
| 2025/03/26 | 17,910 | 17,975 | 17,735 | 17,815 | 863,800 |
| 2025/03/25 | 17,840 | 17,935 | 17,650 | 17,760 | 747,200 |
| 2025/03/24 | 17,650 | 17,650 | 17,360 | 17,490 | 516,000 |
| 2025/03/21 | 17,275 | 17,640 | 17,220 | 17,575 | 1,361,300 |
| 2025/03/19 | 17,630 | 17,690 | 17,430 | 17,430 | 577,600 |
| 2025/03/18 | 17,705 | 17,730 | 17,510 | 17,585 | 827,200 |
| 2025/03/17 | 17,625 | 17,750 | 17,440 | 17,440 | 818,300 |
| 2025/03/14 | 17,175 | 17,530 | 17,175 | 17,385 | 1,365,400 |
| 2025/03/13 | 17,380 | 17,655 | 17,200 | 17,200 | 1,293,500 |
| 2025/03/12 | 17,075 | 17,465 | 17,055 | 17,195 | 933,800 |
| 2025/03/11 | 17,045 | 17,145 | 16,805 | 17,045 | 1,132,800 |
| 2025/03/10 | 17,275 | 17,480 | 17,125 | 17,395 | 872,400 |
| 2025/03/07 | 17,400 | 17,540 | 17,155 | 17,330 | 1,392,100 |
| 2025/03/06 | 17,755 | 17,820 | 17,445 | 17,650 | 1,435,100 |
| 2025/03/05 | 18,045 | 18,140 | 17,765 | 17,765 | 1,020,700 |
| 2025/03/04 | 18,000 | 18,205 | 17,960 | 18,045 | 1,525,900 |
| 2025/03/03 | 17,800 | 18,135 | 17,715 | 18,010 | 1,429,300 |
| 2025/02/28 | 17,795 | 17,805 | 17,425 | 17,495 | 1,734,100 |
| 2025/02/27 | 18,225 | 18,295 | 17,930 | 18,040 | 851,000 |
| 2025/02/26 | 17,975 | 18,365 | 17,815 | 18,305 | 1,451,000 |
| 2025/02/25 | 17,320 | 18,115 | 17,285 | 17,975 | 1,815,300 |
| 2025/02/21 | 17,500 | 17,825 | 17,495 | 17,710 | 2,368,300 |
| 2025/02/20 | 18,165 | 18,320 | 18,115 | 18,200 | 1,429,100 |
| 2025/02/19 | 18,620 | 18,780 | 18,435 | 18,565 | 1,541,500 |
| 2025/02/18 | 19,130 | 19,440 | 19,040 | 19,040 | 882,200 |
| 2025/02/17 | 19,010 | 19,275 | 19,000 | 19,210 | 916,700 |
| 2025/02/14 | 19,600 | 19,760 | 19,265 | 19,265 | 1,016,300 |
| 2025/02/13 | 19,300 | 19,690 | 19,300 | 19,540 | 875,200 |
| 2025/02/12 | 19,085 | 19,375 | 19,085 | 19,235 | 1,179,400 |
| 2025/02/10 | 18,605 | 19,150 | 18,570 | 19,010 | 994,700 |
| 2025/02/07 | 18,915 | 18,980 | 18,765 | 18,840 | 1,357,200 |
| 2025/02/06 | 19,240 | 19,450 | 19,030 | 19,415 | 1,218,900 |
| 2025/02/05 | 19,455 | 19,710 | 19,260 | 19,315 | 1,059,600 |
| 2025/02/04 | 19,785 | 19,980 | 19,300 | 19,345 | 1,261,300 |
| 2025/02/03 | 20,160 | 21,240 | 19,200 | 19,625 | 2,161,400 |
| 2025/01/31 | 21,000 | 21,095 | 20,885 | 20,975 | 717,300 |
| 2025/01/30 | 21,065 | 21,200 | 20,960 | 20,985 | 551,400 |
| 2025/01/29 | 21,215 | 21,640 | 20,850 | 21,350 | 993,400 |
| 2025/01/28 | 21,190 | 21,370 | 20,950 | 21,180 | 636,400 |
| 2025/01/27 | 21,505 | 21,770 | 21,305 | 21,395 | 724,100 |
| 2025/01/24 | 21,385 | 21,520 | 21,245 | 21,290 | 689,900 |
| 2025/01/23 | 21,800 | 21,800 | 21,450 | 21,460 | 581,200 |
| 2025/01/22 | 21,480 | 21,575 | 21,350 | 21,500 | 734,500 |
| 2025/01/21 | 21,435 | 21,450 | 20,930 | 21,245 | 510,500 |
| 2025/01/20 | 20,640 | 21,090 | 20,600 | 21,015 | 758,000 |
| 2025/01/17 | 20,535 | 20,565 | 20,100 | 20,520 | 859,400 |
| 2025/01/16 | 20,495 | 20,780 | 20,285 | 20,320 | 781,400 |
| 2025/01/15 | 20,270 | 20,475 | 20,205 | 20,320 | 683,400 |
| 2025/01/14 | 20,380 | 20,380 | 19,975 | 20,260 | 930,500 |
| 2025/01/10 | 20,080 | 20,465 | 20,040 | 20,395 | 861,700 |
| 2025/01/09 | 20,150 | 20,265 | 19,850 | 20,025 | 564,900 |
| 2025/01/08 | 20,155 | 20,540 | 19,920 | 20,380 | 947,200 |
| 2025/01/07 | 19,885 | 20,385 | 19,815 | 20,215 | 819,700 |
| 2025/01/06 | 19,955 | 19,980 | 19,550 | 19,600 | 875,100 |
| 2024/12/30 | 20,220 | 20,220 | 19,740 | 19,815 | 561,500 |
| 2024/12/27 | 20,000 | 20,115 | 19,855 | 20,020 | 598,300 |
| 2024/12/26 | 19,770 | 19,935 | 19,720 | 19,885 | 491,400 |
| 2024/12/25 | 19,800 | 19,845 | 19,625 | 19,745 | 468,200 |
| 2024/12/24 | 19,850 | 19,905 | 19,685 | 19,795 | 278,000 |
| 2024/12/23 | 19,650 | 19,990 | 19,630 | 19,815 | 543,200 |
| 2024/12/20 | 20,000 | 20,035 | 19,530 | 19,530 | 1,590,200 |
| 2024/12/19 | 19,770 | 20,275 | 19,735 | 20,215 | 696,600 |
| 2024/12/18 | 20,025 | 20,285 | 19,975 | 20,140 | 534,000 |
| 2024/12/17 | 19,930 | 20,405 | 19,930 | 20,115 | 1,002,100 |
| 2024/12/16 | 19,960 | 20,080 | 19,840 | 19,920 | 608,500 |
| 2024/12/13 | 20,175 | 20,415 | 20,115 | 20,130 | 942,200 |
| 2024/12/12 | 20,435 | 20,820 | 20,435 | 20,495 | 880,500 |
| 2024/12/11 | 20,455 | 20,520 | 20,210 | 20,315 | 732,700 |
| 2024/12/10 | 20,475 | 20,590 | 20,335 | 20,385 | 761,300 |
| 2024/12/09 | 20,375 | 20,540 | 20,220 | 20,265 | 749,000 |
| 2024/12/06 | 20,115 | 20,575 | 20,110 | 20,285 | 974,100 |
| 2024/12/05 | 20,060 | 20,335 | 20,060 | 20,120 | 803,800 |
| 2024/12/04 | 20,035 | 20,120 | 19,710 | 19,885 | 994,000 |
| 2024/12/03 | 19,860 | 20,205 | 19,760 | 20,035 | 1,047,700 |
| 2024/12/02 | 19,370 | 19,610 | 19,080 | 19,525 | 833,900 |
| 2024/11/29 | 19,540 | 19,690 | 19,215 | 19,260 | 749,700 |
| 2024/11/28 | 19,300 | 19,505 | 19,125 | 19,495 | 1,182,600 |
| 2024/11/27 | 19,560 | 19,655 | 19,205 | 19,385 | 701,500 |
| 2024/11/26 | 19,815 | 19,880 | 19,380 | 19,570 | 781,800 |
| 2024/11/25 | 19,700 | 20,075 | 19,670 | 19,830 | 1,470,400 |
| 2024/11/22 | 19,535 | 19,590 | 19,365 | 19,375 | 884,600 |
| 2024/11/21 | 19,730 | 19,795 | 19,405 | 19,470 | 891,900 |
| 2024/11/20 | 20,050 | 20,145 | 19,760 | 19,920 | 597,400 |
| 2024/11/19 | 20,245 | 20,490 | 20,050 | 20,060 | 634,400 |
| 2024/11/18 | 19,830 | 20,115 | 19,775 | 19,980 | 681,200 |
| 2024/11/15 | 20,225 | 20,300 | 19,920 | 19,920 | 661,400 |
| 2024/11/14 | 20,120 | 20,460 | 19,995 | 20,005 | 859,600 |
| 2024/11/13 | 20,935 | 20,980 | 20,160 | 20,260 | 975,900 |
| 2024/11/12 | 20,915 | 21,390 | 20,865 | 20,940 | 707,500 |
| 2024/11/11 | 21,315 | 21,350 | 20,810 | 20,885 | 707,500 |
| 2024/11/08 | 21,025 | 21,585 | 20,985 | 21,320 | 1,072,300 |
| 2024/11/07 | 21,800 | 21,935 | 20,845 | 20,935 | 1,113,100 |
| 2024/11/06 | 21,160 | 21,840 | 21,100 | 21,695 | 1,118,800 |
| 2024/11/05 | 20,985 | 21,085 | 20,655 | 20,825 | 883,700 |
| 2024/11/01 | 20,330 | 21,050 | 20,235 | 20,485 | 1,147,100 |
| 2024/10/31 | 20,375 | 21,200 | 20,120 | 20,725 | 1,681,000 |
| 2024/10/30 | 20,025 | 20,760 | 20,025 | 20,525 | 1,713,500 |
| 2024/10/29 | 19,925 | 20,055 | 19,800 | 19,995 | 554,300 |
| 2024/10/28 | 19,565 | 20,170 | 19,555 | 20,100 | 645,400 |
| 2024/10/25 | 19,970 | 20,040 | 19,705 | 19,745 | 592,600 |
| 2024/10/24 | 19,505 | 19,960 | 19,480 | 19,925 | 630,200 |
| 2024/10/23 | 20,020 | 20,195 | 19,890 | 19,965 | 541,500 |
| 2024/10/22 | 20,315 | 20,315 | 19,885 | 20,110 | 694,800 |
| 2024/10/21 | 20,225 | 20,495 | 20,125 | 20,330 | 594,600 |
| 2024/10/18 | 20,200 | 20,425 | 20,070 | 20,115 | 821,700 |
| 2024/10/17 | 20,285 | 20,285 | 19,850 | 19,885 | 1,227,900 |
| 2024/10/16 | 20,400 | 20,645 | 20,100 | 20,490 | 1,179,500 |
| 2024/10/15 | 21,385 | 21,500 | 21,215 | 21,425 | 1,021,200 |
| 2024/10/11 | 21,470 | 21,635 | 21,230 | 21,280 | 924,100 |
| 2024/10/10 | 21,600 | 21,645 | 21,265 | 21,365 | 568,600 |
| 2024/10/09 | 21,250 | 21,445 | 21,055 | 21,395 | 643,700 |
| 2024/10/08 | 20,405 | 20,925 | 20,380 | 20,870 | 770,800 |
| 2024/10/07 | 20,600 | 20,900 | 20,515 | 20,695 | 759,900 |
| 2024/10/04 | 20,005 | 20,365 | 19,995 | 20,190 | 619,000 |
| 2024/10/03 | 20,225 | 20,250 | 19,830 | 20,060 | 751,800 |
| 2024/10/02 | 19,800 | 20,020 | 19,690 | 19,850 | 869,000 |
| 2024/10/01 | 19,675 | 20,335 | 19,650 | 20,055 | 868,100 |
| 2024/09/30 | 19,740 | 20,025 | 19,520 | 19,785 | 1,198,000 |
| 2024/09/27 | 19,785 | 20,840 | 19,735 | 20,840 | 1,100,500 |
| 2024/09/26 | 19,855 | 20,330 | 19,810 | 20,330 | 1,070,500 |
| 2024/09/25 | 19,600 | 19,870 | 19,550 | 19,630 | 722,100 |
| 2024/09/24 | 19,940 | 20,295 | 19,860 | 20,070 | 854,100 |
| 2024/09/20 | 19,630 | 19,845 | 19,540 | 19,735 | 1,109,200 |
| 2024/09/19 | 19,560 | 19,575 | 19,120 | 19,195 | 775,000 |
| 2024/09/18 | 19,405 | 19,460 | 18,955 | 19,160 | 735,200 |
| 2024/09/17 | 19,145 | 19,300 | 18,740 | 19,170 | 1,071,500 |
| 2024/09/13 | 19,180 | 19,250 | 19,045 | 19,085 | 937,200 |
| 2024/09/12 | 19,245 | 19,475 | 19,120 | 19,345 | 987,200 |
| 2024/09/11 | 19,000 | 19,050 | 18,565 | 18,750 | 719,700 |
| 2024/09/10 | 19,300 | 19,400 | 19,005 | 19,015 | 621,600 |
| 2024/09/09 | 18,590 | 19,340 | 18,500 | 19,270 | 753,400 |
| 2024/09/06 | 19,250 | 19,430 | 19,100 | 19,150 | 774,600 |
| 2024/09/05 | 19,000 | 19,325 | 18,925 | 19,230 | 821,800 |
| 2024/09/04 | 19,670 | 19,925 | 19,445 | 19,490 | 1,225,300 |
| 2024/09/03 | 20,500 | 20,670 | 19,865 | 20,275 | 872,900 |
| 2024/09/02 | 20,900 | 20,920 | 20,595 | 20,760 | 448,500 |
| 2024/08/30 | 20,650 | 20,650 | 20,345 | 20,595 | 926,700 |
| 2024/08/29 | 20,655 | 20,875 | 20,555 | 20,700 | 941,900 |
| 2024/08/28 | 20,550 | 20,750 | 20,385 | 20,750 | 682,800 |
| 2024/08/27 | 20,305 | 20,420 | 20,150 | 20,370 | 619,200 |
| 2024/08/26 | 20,365 | 20,450 | 19,915 | 20,375 | 751,900 |
| 2024/08/23 | 20,095 | 20,670 | 20,015 | 20,605 | 836,700 |
| 2024/08/22 | 19,685 | 20,020 | 19,655 | 20,000 | 645,800 |
| 2024/08/21 | 19,490 | 19,860 | 19,430 | 19,855 | 710,100 |
| 2024/08/20 | 19,500 | 19,910 | 19,425 | 19,650 | 771,600 |
| 2024/08/19 | 19,815 | 20,015 | 19,235 | 19,300 | 700,700 |