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
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
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

このページの先頭へ