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 |