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
2026/03/04 27,435 27,990 27,020 27,415 1,248,600
2026/03/03 27,910 28,530 27,730 28,310 1,115,000
2026/03/02 27,485 28,460 27,360 28,125 1,211,200
2026/02/27 28,205 28,705 27,985 28,265 2,449,600
2026/02/26 29,440 29,590 28,960 29,205 1,615,100
2026/02/25 29,145 29,575 28,815 28,965 1,150,500
2026/02/24 28,000 29,175 27,915 29,100 1,651,100
2026/02/20 27,490 27,950 27,360 27,545 983,500
2026/02/19 27,135 27,700 27,135 27,600 1,068,400
2026/02/18 27,735 27,765 27,055 27,115 1,034,300
2026/02/17 27,430 27,520 27,165 27,420 717,600
2026/02/16 28,190 28,390 27,400 27,430 855,000
2026/02/13 28,375 28,475 28,090 28,140 1,453,600
2026/02/12 28,500 28,680 28,105 28,460 1,132,800
2026/02/10 27,630 28,180 27,620 28,125 1,304,200
2026/02/09 27,635 28,000 27,310 27,385 1,322,700
2026/02/06 26,615 26,785 26,115 26,445 1,205,200
2026/02/05 27,145 27,380 26,420 26,940 1,048,600
2026/02/04 27,120 27,425 27,005 27,425 1,262,200
2026/02/03 26,975 27,595 26,775 27,180 1,532,400
2026/02/02 26,370 27,070 25,265 25,815 1,727,600
2026/01/30 24,985 27,180 24,950 25,870 2,001,900
2026/01/29 25,330 25,645 25,070 25,485 1,143,800
2026/01/28 24,950 26,120 24,855 25,390 1,322,500
2026/01/27 25,030 25,200 24,740 25,125 848,100
2026/01/26 24,660 25,025 24,555 24,830 726,500
2026/01/23 25,210 25,440 25,150 25,440 504,000
2026/01/22 25,600 25,620 25,070 25,100 736,400
2026/01/21 24,610 25,300 24,590 24,915 676,500
2026/01/20 24,905 25,140 24,850 25,060 547,300
2026/01/19 25,325 25,355 24,980 25,195 547,400
2026/01/16 25,500 25,595 25,180 25,325 755,000
2026/01/15 25,475 25,785 25,260 25,610 865,200
2026/01/14 25,090 26,055 24,975 25,975 1,318,200
2026/01/13 25,580 25,645 24,755 24,755 976,500
2026/01/09 24,855 25,025 24,510 24,990 936,700
2026/01/08 25,375 25,465 24,760 25,050 1,143,400
2026/01/07 24,975 25,425 24,655 25,100 1,243,300
2026/01/06 24,475 24,775 24,050 24,260 815,600
2026/01/05 23,945 24,220 23,865 24,120 666,200
2025/12/30 23,600 23,740 23,455 23,685 534,500
2025/12/29 23,660 23,665 23,345 23,460 482,800
2025/12/26 23,610 23,770 23,555 23,660 344,200
2025/12/25 23,750 23,765 23,645 23,675 208,800
2025/12/24 23,940 24,000 23,585 23,655 496,500
2025/12/23 24,030 24,165 23,885 23,940 398,800
2025/12/22 23,950 24,310 23,850 23,970 696,100
2025/12/19 24,065 24,310 23,685 23,825 1,063,900
2025/12/18 23,575 23,770 23,355 23,635 441,900
2025/12/17 23,620 23,795 23,430 23,790 658,100
2025/12/16 24,055 24,055 23,610 24,000 835,200
2025/12/15 23,875 24,160 23,795 24,070 976,900
2025/12/12 23,855 24,025 23,615 23,895 1,077,900
2025/12/11 23,650 23,870 23,320 23,475 730,400
2025/12/10 23,695 23,885 23,430 23,715 837,300
2025/12/09 23,760 23,845 23,510 23,600 629,800
2025/12/08 24,000 24,385 23,830 23,925 633,100
2025/12/05 23,605 23,930 23,460 23,900 855,200
2025/12/04 23,500 23,935 23,500 23,840 773,000
2025/12/03 23,550 23,680 23,180 23,480 734,500
2025/12/02 23,160 23,660 23,110 23,660 762,200
2025/12/01 23,310 23,375 22,910 23,070 841,400
2025/11/28 23,445 23,480 23,220 23,450 603,700
2025/11/27 23,595 23,850 23,255 23,410 635,900
2025/11/26 23,320 23,980 23,120 23,650 651,700
2025/11/25 23,500 23,615 23,025 23,165 1,016,800
2025/11/21 22,955 23,325 22,880 23,110 1,901,000
2025/11/20 23,800 23,875 23,050 23,075 771,200
2025/11/19 23,170 23,220 22,640 22,800 1,257,200
2025/11/18 22,990 23,600 22,990 23,070 1,343,100
2025/11/17 23,920 24,140 23,910 23,920 1,026,000
2025/11/14 24,010 24,260 23,835 24,185 856,800
2025/11/13 24,515 24,655 24,310 24,325 886,000
2025/11/12 25,075 25,135 24,305 24,515 1,137,000
2025/11/11 25,405 25,430 24,855 24,930 668,400
2025/11/10 25,665 25,685 24,965 25,000 729,300
2025/11/07 25,440 25,650 25,165 25,440 888,800
2025/11/06 25,260 25,930 24,910 25,625 1,248,800
2025/11/05 25,110 25,335 24,065 24,800 1,561,600
2025/11/04 23,085 25,385 23,000 25,140 1,817,400
2025/10/31 24,725 25,735 23,600 25,085 2,260,700
2025/10/30 23,840 24,275 23,710 24,225 1,136,000
2025/10/29 23,820 24,010 23,590 23,855 856,800
2025/10/28 24,130 24,365 23,765 23,825 1,152,600
2025/10/27 23,850 24,440 23,620 24,345 1,561,400
2025/10/24 23,300 23,360 22,840 23,000 1,071,300
2025/10/23 22,880 23,025 22,630 22,995 1,070,600
2025/10/22 23,040 23,200 22,855 23,025 810,700
2025/10/21 22,705 23,135 22,695 22,920 944,200
2025/10/20 22,575 22,700 22,340 22,585 727,900
2025/10/17 22,040 22,615 21,955 22,140 1,015,000
2025/10/16 22,010 22,235 21,890 22,125 948,300
2025/10/15 21,225 21,685 21,065 21,485 1,078,400
2025/10/14 21,130 21,480 21,040 21,210 1,451,900
2025/10/10 22,075 22,180 21,540 21,775 1,277,700
2025/10/09 22,400 22,570 22,090 22,240 939,700
2025/10/08 22,470 22,770 22,075 22,155 1,166,600
2025/10/07 22,700 22,995 22,520 22,555 1,394,300
2025/10/06 22,630 22,785 22,055 22,565 1,679,900
2025/10/03 21,245 21,585 21,240 21,415 915,900
2025/10/02 20,680 21,365 20,590 21,290 1,224,800
2025/10/01 20,350 20,645 20,295 20,580 1,017,900
2025/09/30 19,930 20,655 19,930 20,475 1,352,100
2025/09/29 20,570 20,630 20,005 20,330 941,500
2025/09/26 20,450 20,595 20,220 20,400 1,411,200
2025/09/25 21,090 21,150 20,650 20,650 1,275,300
2025/09/24 20,885 21,120 20,815 20,950 1,330,000
2025/09/22 20,385 21,185 20,385 20,970 1,397,500
2025/09/19 21,090 21,225 20,380 20,500 2,265,200
2025/09/18 21,030 21,265 20,950 21,075 1,177,800
2025/09/17 21,625 21,755 21,330 21,330 983,800
2025/09/16 21,330 21,910 21,305 21,665 1,376,700
2025/09/12 21,325 21,325 21,045 21,195 1,373,400
2025/09/11 20,490 20,965 20,475 20,855 932,100
2025/09/10 20,515 20,760 20,510 20,720 983,100
2025/09/09 20,855 20,965 20,570 20,575 992,800
2025/09/08 20,715 20,860 20,505 20,755 921,500
2025/09/05 20,100 20,670 20,015 20,515 1,308,600
2025/09/04 19,545 19,945 19,545 19,715 901,100
2025/09/03 19,290 19,585 19,250 19,525 810,500
2025/09/02 19,260 19,655 19,260 19,350 789,300
2025/09/01 19,010 19,265 18,860 19,265 611,500
2025/08/29 19,400 19,440 19,145 19,250 754,200
2025/08/28 19,120 19,360 19,085 19,250 610,400
2025/08/27 19,090 19,225 19,040 19,210 801,300
2025/08/26 18,900 19,275 18,900 19,260 929,900
2025/08/25 19,245 19,380 19,185 19,275 566,500
2025/08/22 19,150 19,375 19,035 19,105 781,600
2025/08/21 19,405 19,620 19,140 19,320 837,900
2025/08/20 19,335 19,555 19,215 19,330 795,000
2025/08/19 19,620 19,780 19,575 19,735 491,000
2025/08/18 19,500 19,720 19,440 19,620 631,000
2025/08/15 19,365 19,525 19,120 19,375 735,400
2025/08/14 19,595 19,750 19,080 19,250 1,037,400
2025/08/13 19,800 20,220 19,725 19,830 1,377,600
2025/08/12 19,270 19,970 19,255 19,770 1,199,100
2025/08/08 19,085 19,575 18,950 19,370 1,422,700
2025/08/07 18,480 18,725 18,420 18,705 808,700
2025/08/06 18,455 18,750 18,265 18,680 1,080,500
2025/08/05 18,125 18,570 18,080 18,295 1,150,000
2025/08/04 17,500 18,130 17,470 18,065 1,912,800
2025/08/01 19,125 19,285 17,500 17,500 2,435,200
2025/07/31 18,930 19,220 18,900 19,180 1,008,900
2025/07/30 19,005 19,085 18,875 18,930 873,800
2025/07/29 19,350 19,400 19,000 19,040 968,600
2025/07/28 19,510 19,600 19,325 19,505 779,400
2025/07/25 19,300 19,450 19,225 19,335 745,600
2025/07/24 19,200 19,535 19,070 19,435 1,836,500
2025/07/23 18,060 18,630 17,955 18,590 1,575,300
2025/07/22 18,025 18,130 17,805 17,970 1,333,800
2025/07/18 18,485 18,490 18,255 18,320 1,012,900
2025/07/17 18,195 18,370 18,140 18,330 1,034,300
2025/07/16 18,410 18,470 18,155 18,175 1,249,100
2025/07/15 18,200 18,325 17,985 18,140 947,500
2025/07/14 17,835 18,290 17,830 18,170 1,477,300
2025/07/11 18,050 18,140 17,810 17,840 1,544,600
2025/07/10 17,355 17,780 17,300 17,780 1,815,900
2025/07/09 17,285 17,310 16,905 17,225 951,000
2025/07/08 16,710 17,105 16,680 17,040 1,384,900
2025/07/07 16,640 16,775 16,445 16,545 631,500
2025/07/04 17,015 17,135 16,555 16,635 623,700
2025/07/03 16,615 16,950 16,485 16,930 1,197,800
2025/07/02 16,570 16,660 16,375 16,580 1,744,100
2025/07/01 16,900 17,050 16,600 16,650 1,271,800
2025/06/30 17,275 17,380 17,110 17,155 1,881,900
2025/06/27 16,930 17,160 16,770 16,955 1,766,400
2025/06/26 16,915 17,110 16,655 16,865 1,741,900
2025/06/25 17,340 17,350 17,020 17,165 691,000
2025/06/24 17,350 17,375 17,120 17,200 697,500
2025/06/23 16,935 17,270 16,900 17,010 817,500
2025/06/20 17,030 17,095 16,850 16,885 1,166,600
2025/06/19 17,050 17,085 16,750 17,045 635,700
2025/06/18 16,680 17,200 16,665 17,145 1,108,200
2025/06/17 16,505 16,680 16,420 16,570 796,900
2025/06/16 16,660 16,660 16,360 16,480 833,400
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

このページの先頭へ