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
2026/06/04 27,480 27,495 26,280 26,430 1,078,800
2026/06/03 26,500 27,575 26,360 27,495 1,092,900
2026/06/02 26,175 26,385 25,990 26,305 894,500
2026/06/01 26,950 27,150 26,275 26,440 841,300
2026/05/29 27,020 27,510 26,985 27,080 1,751,300
2026/05/28 27,080 27,400 26,740 26,970 930,100
2026/05/27 27,220 27,835 27,025 27,195 1,399,000
2026/05/26 26,285 26,570 25,970 25,970 1,011,500
2026/05/25 26,055 26,455 25,870 26,300 956,600
2026/05/22 26,620 26,885 26,225 26,225 1,071,500
2026/05/21 26,900 27,130 26,580 26,580 744,300
2026/05/20 26,945 26,970 26,220 26,500 976,100
2026/05/19 27,700 27,700 26,705 26,895 1,029,300
2026/05/18 27,900 28,050 27,255 27,725 677,600
2026/05/15 27,740 28,465 27,630 28,005 1,111,800
2026/05/14 27,870 28,135 27,380 27,670 934,500
2026/05/13 27,370 27,825 27,300 27,680 814,400
2026/05/12 27,270 27,870 27,220 27,285 1,110,000
2026/05/11 27,360 27,585 27,050 27,235 1,231,300
2026/05/08 27,410 27,940 27,405 27,470 1,207,200
2026/05/07 28,275 28,345 26,805 27,510 2,802,900
2026/05/01 29,200 29,200 27,750 27,830 1,140,500
2026/04/30 29,130 29,700 27,665 29,100 3,573,900
2026/04/28 29,320 29,380 28,945 29,305 952,900
2026/04/27 28,900 29,260 28,785 28,940 950,500
2026/04/24 28,310 28,670 28,300 28,590 772,600
2026/04/23 28,590 28,700 28,180 28,495 899,100
2026/04/22 29,090 29,185 28,625 28,675 914,500
2026/04/21 29,465 29,555 28,970 28,970 1,089,700
2026/04/20 29,495 29,795 29,290 29,645 897,300
2026/04/17 29,495 29,840 28,995 28,995 1,161,300
2026/04/16 29,770 30,030 29,405 30,000 1,130,400
2026/04/15 29,770 30,400 29,620 30,030 1,094,200
2026/04/14 29,670 29,770 29,205 29,400 733,200
2026/04/13 29,265 29,390 28,965 29,170 793,200
2026/04/10 28,985 30,030 28,925 29,490 1,167,400
2026/04/09 28,955 29,360 28,900 28,985 1,076,500
2026/04/08 29,255 29,400 28,725 28,755 1,226,500
2026/04/07 28,275 28,440 28,005 28,005 863,200
2026/04/06 27,700 28,495 27,700 27,960 688,000
2026/04/03 27,610 27,945 27,485 27,575 683,900
2026/03/27 27,600 27,780 27,015 27,280 1,324,700
2026/03/26 28,200 28,280 27,645 28,090 888,900
2026/03/25 28,665 28,720 28,105 28,420 991,500
2026/03/24 28,500 28,540 27,825 28,235 1,238,200
2026/03/23 27,300 27,490 26,870 27,265 994,800
2026/03/19 27,705 27,885 27,520 27,800 1,333,300
2026/03/18 27,800 28,450 27,730 28,150 1,057,500
2026/03/17 28,040 28,200 27,640 27,680 657,600
2026/03/16 27,490 27,710 27,045 27,570 808,400
2026/03/13 27,105 27,955 27,105 27,765 978,300
2026/03/12 27,455 27,845 27,305 27,705 912,500
2026/03/11 27,660 28,205 27,580 27,775 838,000
2026/03/10 27,265 27,565 27,090 27,445 1,179,400
2026/03/09 26,400 26,980 26,335 26,765 1,130,900
2026/03/06 27,810 28,510 27,670 28,510 955,600
2026/03/05 28,235 28,665 28,035 28,140 1,346,500
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

このページの先頭へ