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 |
|---|---|---|---|---|---|
| 2024/07/26 | 18,160 | 18,545 | 18,150 | 18,305 | 741,900 |
| 2024/07/25 | 18,695 | 18,765 | 18,270 | 18,345 | 1,106,800 |
| 2024/07/24 | 18,500 | 18,980 | 18,355 | 18,735 | 1,248,500 |
| 2024/07/23 | 18,910 | 18,995 | 18,430 | 18,490 | 1,049,200 |
| 2024/07/22 | 19,530 | 19,650 | 18,850 | 18,850 | 1,154,200 |
| 2024/07/19 | 19,295 | 19,995 | 19,290 | 19,930 | 1,194,400 |
| 2024/07/18 | 20,160 | 20,260 | 19,255 | 19,265 | 2,149,200 |
| 2024/07/17 | 20,610 | 20,975 | 20,515 | 20,825 | 1,215,100 |
| 2024/07/16 | 20,525 | 20,755 | 20,270 | 20,350 | 758,700 |
| 2024/07/12 | 20,270 | 20,765 | 20,145 | 20,525 | 1,331,500 |
| 2024/07/11 | 20,900 | 21,085 | 20,615 | 20,770 | 1,261,800 |
| 2024/07/10 | 20,000 | 20,700 | 19,980 | 20,640 | 1,447,900 |
| 2024/07/09 | 19,570 | 20,220 | 19,460 | 20,050 | 1,102,100 |
| 2024/07/08 | 19,405 | 19,775 | 19,405 | 19,565 | 731,100 |
| 2024/07/05 | 19,625 | 19,840 | 19,310 | 19,405 | 839,200 |
| 2024/07/04 | 19,465 | 19,800 | 19,400 | 19,725 | 759,300 |
| 2024/07/03 | 19,400 | 19,570 | 19,290 | 19,450 | 822,000 |
| 2024/07/02 | 18,740 | 19,430 | 18,740 | 19,410 | 1,259,000 |
| 2024/07/01 | 18,730 | 18,990 | 18,570 | 18,570 | 621,500 |
| 2024/06/28 | 18,745 | 18,865 | 18,605 | 18,705 | 907,800 |
| 2024/06/27 | 19,000 | 19,045 | 18,610 | 18,650 | 899,600 |
| 2024/06/26 | 18,990 | 19,115 | 18,600 | 19,085 | 824,000 |
| 2024/06/25 | 18,785 | 18,880 | 18,585 | 18,805 | 815,500 |
| 2024/06/24 | 18,400 | 18,805 | 18,320 | 18,685 | 723,200 |
| 2024/06/21 | 18,475 | 18,875 | 18,465 | 18,570 | 1,544,000 |
| 2024/06/20 | 18,360 | 18,565 | 18,350 | 18,475 | 595,200 |
| 2024/06/19 | 18,360 | 18,540 | 18,245 | 18,465 | 510,100 |
| 2024/06/18 | 18,100 | 18,515 | 17,985 | 18,355 | 818,800 |
| 2024/06/17 | 18,515 | 18,515 | 18,045 | 18,080 | 891,100 |
| 2024/06/14 | 18,365 | 18,995 | 18,310 | 18,705 | 1,791,500 |
| 2024/06/13 | 18,905 | 19,040 | 18,760 | 18,765 | 832,500 |
| 2024/06/12 | 19,100 | 19,125 | 18,630 | 18,750 | 844,200 |
| 2024/06/11 | 19,035 | 19,315 | 18,990 | 19,120 | 711,500 |
| 2024/06/10 | 18,935 | 19,070 | 18,920 | 19,030 | 537,400 |
| 2024/06/07 | 18,995 | 19,055 | 18,840 | 19,030 | 668,800 |
| 2024/06/06 | 19,200 | 19,260 | 18,890 | 18,995 | 752,600 |
| 2024/06/05 | 19,205 | 19,250 | 18,885 | 18,925 | 727,000 |
| 2024/06/04 | 19,255 | 19,440 | 19,105 | 19,140 | 791,400 |
| 2024/06/03 | 19,265 | 19,545 | 19,200 | 19,255 | 756,400 |
| 2024/05/31 | 19,200 | 19,300 | 18,830 | 19,060 | 1,887,200 |
| 2024/05/30 | 18,360 | 18,730 | 18,320 | 18,670 | 843,900 |
| 2024/05/29 | 18,520 | 18,920 | 18,480 | 18,635 | 1,030,700 |
| 2024/05/28 | 18,075 | 18,400 | 18,035 | 18,240 | 869,500 |
| 2024/05/27 | 18,250 | 18,360 | 17,950 | 18,225 | 1,055,100 |
| 2024/05/24 | 18,375 | 18,670 | 18,250 | 18,490 | 566,500 |
| 2024/05/23 | 18,735 | 18,820 | 18,385 | 18,695 | 922,400 |
| 2024/05/22 | 18,590 | 18,590 | 18,230 | 18,335 | 894,000 |
| 2024/05/21 | 18,980 | 18,990 | 18,510 | 18,615 | 733,600 |
| 2024/05/20 | 18,850 | 19,065 | 18,785 | 18,800 | 920,800 |
| 2024/05/17 | 19,095 | 19,145 | 18,920 | 18,950 | 802,800 |
| 2024/05/16 | 19,415 | 19,795 | 19,150 | 19,290 | 1,558,400 |
| 2024/05/15 | 17,870 | 19,325 | 17,870 | 19,280 | 1,944,600 |
| 2024/05/14 | 18,215 | 18,280 | 17,875 | 18,035 | 752,700 |
| 2024/05/13 | 18,085 | 18,280 | 17,965 | 18,125 | 483,500 |
| 2024/05/10 | 18,220 | 18,345 | 18,010 | 18,100 | 587,400 |
| 2024/05/09 | 18,130 | 18,320 | 18,050 | 18,050 | 593,400 |
| 2024/05/08 | 18,390 | 18,485 | 18,125 | 18,175 | 719,700 |
| 2024/05/07 | 18,365 | 18,430 | 18,160 | 18,395 | 923,800 |
| 2024/05/02 | 18,200 | 18,270 | 18,065 | 18,225 | 563,000 |
| 2024/05/01 | 18,320 | 18,530 | 18,305 | 18,435 | 487,700 |
| 2024/04/30 | 18,695 | 18,760 | 18,355 | 18,470 | 895,500 |
| 2024/04/26 | 18,140 | 18,340 | 17,910 | 18,340 | 992,100 |
| 2024/04/25 | 18,285 | 18,550 | 18,180 | 18,305 | 995,100 |
| 2024/04/24 | 18,135 | 18,760 | 18,000 | 18,685 | 1,601,400 |
| 2024/04/23 | 17,695 | 17,800 | 17,385 | 17,545 | 651,400 |
| 2024/04/22 | 17,370 | 17,690 | 17,345 | 17,540 | 918,400 |
| 2024/04/19 | 17,400 | 17,650 | 16,910 | 17,320 | 1,338,500 |
| 2024/04/18 | 17,500 | 17,870 | 17,420 | 17,730 | 1,051,100 |
| 2024/04/17 | 17,585 | 17,860 | 17,400 | 17,625 | 1,617,600 |
| 2024/04/16 | 16,905 | 17,585 | 16,810 | 17,490 | 1,769,500 |
| 2024/04/15 | 16,790 | 17,165 | 16,705 | 17,020 | 1,357,300 |
| 2024/04/12 | 17,010 | 17,245 | 16,880 | 16,990 | 1,395,800 |
| 2024/04/11 | 16,720 | 17,035 | 16,600 | 16,960 | 1,311,700 |
| 2024/04/10 | 17,555 | 17,560 | 17,175 | 17,240 | 1,057,100 |
| 2024/04/09 | 17,620 | 17,700 | 17,395 | 17,555 | 726,300 |
| 2024/04/08 | 17,530 | 17,810 | 17,495 | 17,495 | 1,129,600 |
| 2024/04/05 | 18,000 | 18,060 | 17,405 | 17,425 | 1,529,800 |
| 2024/04/04 | 18,380 | 18,720 | 18,250 | 18,490 | 974,400 |
| 2024/04/03 | 18,150 | 18,420 | 18,060 | 18,185 | 1,123,100 |
| 2024/04/02 | 18,735 | 18,870 | 18,535 | 18,640 | 778,100 |
| 2024/04/01 | 18,910 | 18,910 | 18,550 | 18,830 | 596,100 |
| 2024/03/29 | 18,840 | 18,915 | 18,720 | 18,740 | 930,700 |
| 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 |