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
1984/12/28 2,140 2,180 2,100 2,160 120,000
1984/12/27 2,110 2,140 2,010 2,100 293,000
1984/12/26 2,200 2,210 2,130 2,150 491,000
1984/12/25 2,250 2,280 2,240 2,280 159,000
1984/12/24 2,270 2,270 2,190 2,240 132,000
1984/12/22 2,220 2,250 2,210 2,250 129,000
1984/12/21 2,190 2,250 2,190 2,240 157,000
1984/12/20 2,220 2,280 2,160 2,200 377,000
1984/12/19 2,340 2,380 2,200 2,230 954,000
1984/12/18 2,330 2,400 2,230 2,290 755,000
1984/12/17 2,630 2,700 2,560 2,570 413,000
1984/12/15 2,550 2,600 2,520 2,600 364,000
1984/12/14 2,390 2,520 2,390 2,470 715,000
1984/12/13 2,410 2,440 2,360 2,400 375,000
1984/12/12 2,230 2,490 2,230 2,450 772,000
1984/12/11 2,230 2,250 2,180 2,210 217,000
1984/12/10 2,270 2,300 2,200 2,230 189,000
1984/12/07 2,320 2,360 2,270 2,270 178,000
1984/12/06 2,380 2,380 2,230 2,330 298,000
1984/12/05 2,420 2,430 2,400 2,400 264,000
1984/12/04 2,440 2,440 2,410 2,430 131,000
1984/12/03 2,400 2,460 2,400 2,440 246,000
1984/12/01 2,400 2,400 2,370 2,380 101,000
1984/11/30 2,460 2,460 2,400 2,430 169,000
1984/11/29 2,450 2,470 2,430 2,450 210,000
1984/11/28 2,430 2,470 2,420 2,470 386,000
1984/11/27 2,450 2,460 2,400 2,460 158,000
1984/11/26 2,470 2,490 2,450 2,450 246,000
1984/11/24 2,500 2,500 2,460 2,460 268,000
1984/11/22 2,520 2,530 2,460 2,470 446,000
1984/11/21 2,480 2,520 2,480 2,480 193,000
1984/11/20 2,470 2,500 2,470 2,500 160,000
1984/11/19 2,530 2,540 2,510 2,510 122,000
1984/11/17 2,520 2,540 2,500 2,540 89,000
1984/11/16 2,560 2,580 2,550 2,560 266,000
1984/11/15 2,620 2,620 2,570 2,600 156,000
1984/11/14 2,550 2,630 2,550 2,600 165,000
1984/11/13 2,580 2,650 2,550 2,630 198,000
1984/11/12 2,610 2,610 2,540 2,570 83,000
1984/11/09 2,520 2,640 2,510 2,630 391,000
1984/11/08 2,430 2,590 2,350 2,520 481,000
1984/11/07 2,500 2,540 2,430 2,440 197,000
1984/11/06 2,600 2,600 2,490 2,540 171,000
1984/11/05 2,620 2,620 2,550 2,580 49,000
1984/11/02 2,610 2,670 2,610 2,620 145,000
1984/11/01 2,570 2,600 2,530 2,590 147,000
1984/10/31 2,690 2,690 2,600 2,650 175,000
1984/10/30 2,700 2,700 2,650 2,650 229,000
1984/10/29 2,660 2,700 2,660 2,680 609,000
1984/10/27 2,560 2,630 2,560 2,630 113,000
1984/10/26 2,600 2,600 2,520 2,600 312,000
1984/10/25 2,700 2,700 2,600 2,630 326,000
1984/10/24 2,720 2,740 2,680 2,680 281,000
1984/10/23 2,730 2,750 2,710 2,740 262,000
1984/10/22 2,720 2,760 2,710 2,760 300,000
1984/10/20 2,790 2,800 2,750 2,760 167,000
1984/10/19 2,810 2,860 2,700 2,770 1,231,000
1984/10/18 2,800 2,840 2,750 2,750 649,000
1984/10/17 2,790 2,930 2,750 2,870 2,336,000
1984/10/16 2,790 2,860 2,750 2,850 3,464,000
1984/10/15 2,580 2,750 2,540 2,710 1,284,000
1984/10/12 2,420 2,440 2,420 2,420 245,000
1984/10/11 2,420 2,460 2,420 2,420 184,000
1984/10/09 2,480 2,490 2,420 2,420 431,000
1984/10/08 2,480 2,520 2,480 2,480 194,000
1984/10/06 2,480 2,530 2,470 2,480 212,000
1984/10/05 2,480 2,520 2,470 2,480 327,000
1984/10/04 2,490 2,530 2,460 2,500 241,000
1984/10/03 2,450 2,590 2,450 2,520 508,000
1984/10/02 2,510 2,540 2,450 2,480 312,000
1984/10/01 2,640 2,660 2,550 2,550 403,000
1984/09/29 2,650 2,670 2,600 2,600 375,000
1984/09/28 2,640 2,720 2,640 2,660 873,000
1984/09/27 2,670 2,720 2,560 2,620 1,377,000
1984/09/26 2,510 2,700 2,480 2,690 3,130,000
1984/09/25 2,410 2,440 2,370 2,440 607,000
1984/09/22 2,350 2,430 2,340 2,410 756,000
1984/09/21 2,240 2,320 2,240 2,310 422,000
1984/09/20 2,290 2,290 2,220 2,280 479,000
1984/09/19 2,260 2,280 2,230 2,260 192,000
1984/09/18 2,300 2,310 2,250 2,250 168,000
1984/09/17 2,260 2,300 2,260 2,280 513,000
1984/09/14 2,250 2,290 2,230 2,260 430,000
1984/09/13 2,160 2,250 2,140 2,230 341,000
1984/09/12 2,140 2,170 2,120 2,160 269,000
1984/09/11 2,100 2,180 2,090 2,180 180,000
1984/09/10 2,110 2,120 2,100 2,120 36,000
1984/09/07 2,100 2,160 2,100 2,150 158,000
1984/09/06 2,060 2,100 2,060 2,100 67,000
1984/09/05 2,120 2,160 2,100 2,100 110,000
1984/09/04 2,190 2,200 2,170 2,200 74,000
1984/09/03 2,230 2,230 2,180 2,180 43,000
1984/09/01 2,230 2,250 2,210 2,240 173,000
1984/08/31 2,210 2,250 2,160 2,200 150,000
1984/08/30 2,240 2,250 2,210 2,210 166,000
1984/08/29 2,220 2,290 2,210 2,210 403,000
1984/08/28 2,190 2,230 2,180 2,200 103,000
1984/08/27 2,210 2,230 2,180 2,180 115,000
1984/08/25 2,210 2,250 2,210 2,210 94,000
1984/08/24 2,210 2,240 2,210 2,230 105,000
1984/08/23 2,290 2,290 2,220 2,240 199,000
1984/08/22 2,330 2,350 2,260 2,270 558,000
1984/08/21 2,260 2,340 2,260 2,290 1,070,000
1984/08/20 2,220 2,260 2,210 2,260 238,000
1984/08/18 2,250 2,250 2,190 2,190 173,000
1984/08/17 2,220 2,270 2,220 2,250 824,000
1984/08/16 2,160 2,210 2,150 2,210 466,000
1984/08/15 2,150 2,180 2,130 2,170 239,000
1984/08/14 2,130 2,150 2,110 2,110 154,000
1984/08/13 2,150 2,150 2,130 2,130 129,000
1984/08/10 2,170 2,170 2,120 2,150 291,000
1984/08/09 2,100 2,160 2,100 2,150 214,000
1984/08/08 2,130 2,130 2,110 2,130 238,000
1984/08/07 2,120 2,160 2,100 2,160 399,000
1984/08/06 2,150 2,170 2,130 2,160 361,000
1984/08/04 2,180 2,200 2,130 2,190 1,153,000
1984/08/03 2,150 2,160 2,110 2,130 1,180,000
1984/08/02 2,070 2,070 2,020 2,070 390,000
1984/08/01 1,950 1,980 1,910 1,980 202,000
1984/07/31 1,990 2,000 1,980 1,980 139,000
1984/07/30 2,040 2,050 1,980 2,000 140,000
1984/07/28 2,030 2,050 2,000 2,050 334,000
1984/07/27 2,000 2,060 1,970 1,990 439,000
1984/07/26 1,970 2,000 1,960 1,970 403,000
1984/07/25 1,920 1,960 1,920 1,940 358,000
1984/07/24 1,890 1,970 1,890 1,950 416,000
1984/07/23 1,920 1,930 1,880 1,900 163,000
1984/07/21 1,920 1,940 1,910 1,940 112,000
1984/07/20 1,930 1,970 1,910 1,960 175,000
1984/07/19 2,050 2,050 1,950 2,000 352,000
1984/07/18 2,010 2,130 2,010 2,090 1,102,000
1984/07/17 1,930 2,000 1,930 2,000 683,000
1984/07/16 1,900 1,920 1,880 1,910 228,000
1984/07/13 1,880 1,880 1,820 1,870 53,000
1984/07/12 1,830 1,850 1,820 1,850 115,000
1984/07/11 1,890 1,900 1,880 1,890 194,000
1984/07/10 1,890 1,900 1,870 1,900 289,000
1984/07/09 1,820 1,830 1,810 1,820 124,000
1984/07/07 1,840 1,860 1,840 1,840 69,000
1984/07/06 1,900 1,900 1,870 1,900 103,000
1984/07/05 1,930 1,940 1,880 1,900 360,000
1984/07/04 1,870 1,950 1,870 1,930 502,000
1984/07/03 1,870 1,870 1,820 1,840 31,000
1984/07/02 1,890 1,890 1,860 1,870 41,000
1984/06/30 1,880 1,910 1,860 1,880 233,000
1984/06/29 1,880 1,890 1,850 1,850 217,000
1984/06/28 1,810 1,850 1,800 1,850 196,000
1984/06/27 1,800 1,830 1,800 1,810 336,000
1984/06/26 1,780 1,830 1,780 1,790 376,000
1984/06/25 1,830 1,840 1,810 1,810 334,000
1984/06/23 1,800 1,830 1,800 1,820 142,000
1984/06/22 1,760 1,830 1,760 1,800 230,000
1984/06/21 1,840 1,840 1,750 1,750 152,000
1984/06/20 1,790 1,830 1,780 1,830 205,000
1984/06/19 1,800 1,820 1,760 1,760 256,000
1984/06/18 1,720 1,790 1,720 1,780 167,000
1984/06/16 1,740 1,740 1,710 1,720 142,000
1984/06/15 1,770 1,780 1,720 1,740 210,000
1984/06/14 1,840 1,840 1,770 1,800 155,000
1984/06/13 1,830 1,840 1,810 1,840 103,000
1984/06/12 1,860 1,870 1,830 1,830 113,000
1984/06/11 1,880 1,900 1,860 1,900 274,000
1984/06/08 1,860 1,870 1,830 1,860 298,000
1984/06/07 1,800 1,850 1,800 1,810 206,000
1984/06/06 1,800 1,820 1,770 1,770 278,000
1984/06/05 1,820 1,850 1,820 1,830 344,000
1984/06/04 1,800 1,820 1,780 1,790 58,000
1984/06/02 1,850 1,850 1,770 1,820 200,000
1984/06/01 1,780 1,790 1,730 1,730 178,000
1984/05/31 1,830 1,840 1,710 1,720 419,000
1984/05/30 1,900 1,900 1,860 1,860 411,000
1984/05/29 1,810 1,940 1,810 1,910 441,000
1984/05/28 1,820 1,840 1,790 1,810 79,000
1984/05/26 1,760 1,790 1,760 1,790 196,000
1984/05/25 1,780 1,820 1,780 1,790 555,000
1984/05/24 1,880 1,920 1,850 1,870 753,000
1984/05/23 1,610 1,780 1,610 1,760 434,000
1984/05/22 1,610 1,660 1,590 1,640 452,000
1984/05/21 1,680 1,680 1,640 1,650 152,000
1984/05/19 1,610 1,690 1,610 1,680 291,000
1984/05/18 1,580 1,670 1,580 1,580 374,000
1984/05/17 1,760 1,780 1,610 1,610 196,000
1984/05/16 1,780 1,800 1,750 1,750 241,000
1984/05/15 1,710 1,850 1,710 1,780 518,000
1984/05/14 1,860 1,860 1,700 1,790 201,000
1984/05/11 1,900 1,900 1,850 1,860 274,000
1984/05/10 1,950 1,950 1,900 1,900 101,000
1984/05/09 1,990 1,990 1,940 1,950 249,000
1984/05/08 2,050 2,050 1,990 2,000 170,000
1984/05/07 2,080 2,080 2,050 2,050 90,000
1984/05/04 2,080 2,090 2,070 2,080 137,000
1984/05/02 2,080 2,080 2,060 2,070 122,000
1984/05/01 2,090 2,100 2,050 2,050 109,000
1984/04/28 2,100 2,100 2,080 2,090 110,000
1984/04/27 2,150 2,150 2,070 2,110 182,000
1984/04/26 2,060 2,130 2,060 2,130 91,000
1984/04/25 2,090 2,100 2,050 2,050 128,000
1984/04/24 2,140 2,140 2,010 2,010 337,000
1984/04/23 2,170 2,170 2,060 2,060 66,000
1984/04/21 2,140 2,190 2,090 2,150 283,000
1984/04/20 2,080 2,150 2,080 2,100 508,000
1984/04/19 2,080 2,090 2,050 2,080 360,000
1984/04/18 2,130 2,150 2,050 2,050 565,000
1984/04/17 2,310 2,310 2,160 2,200 448,000
1984/04/16 2,280 2,340 2,260 2,310 1,138,000
1984/04/13 2,150 2,250 2,150 2,160 604,000
1984/04/12 2,090 2,130 2,090 2,090 420,000
1984/04/11 2,090 2,130 2,070 2,090 367,000
1984/04/10 2,060 2,100 2,060 2,090 224,000
1984/04/09 2,000 2,030 1,980 2,030 122,000
1984/04/07 2,020 2,030 1,960 1,970 74,000
1984/04/06 1,970 2,080 1,950 2,040 186,000
1984/04/05 2,140 2,140 2,080 2,090 284,000
1984/04/04 2,100 2,140 2,090 2,140 425,000
1984/04/03 2,200 2,210 2,100 2,150 333,000
1984/04/02 2,280 2,310 2,230 2,230 406,000
1984/03/31 2,330 2,330 2,250 2,260 602,000
1984/03/30 2,330 2,440 2,310 2,350 1,532,000
1984/03/29 2,280 2,340 2,240 2,340 750,000
1984/03/28 2,220 2,240 2,160 2,200 403,000
1984/03/27 2,200 2,230 2,140 2,200 271,000
1984/03/26 2,250 2,270 2,210 2,220 190,000
1984/03/24 2,340 2,340 2,250 2,270 366,000
1984/03/23 2,290 2,350 2,260 2,350 1,081,000
1984/03/22 2,230 2,230 2,160 2,180 438,000
1984/03/21 2,260 2,280 2,150 2,150 418,000
1984/03/19 2,350 2,350 2,260 2,310 685,000
1984/03/17 2,370 2,390 2,310 2,350 1,129,000
1984/03/16 2,150 2,290 2,150 2,290 1,136,000
1984/03/15 2,120 2,150 2,080 2,100 1,441,000
1984/03/14 1,980 2,050 1,960 2,000 2,343,000
1984/03/13 1,830 1,930 1,830 1,890 1,147,000
1984/03/12 1,780 1,820 1,770 1,800 185,000
1984/03/09 1,790 1,840 1,780 1,800 221,000
1984/03/08 1,750 1,790 1,750 1,790 106,000
1984/03/07 1,790 1,800 1,750 1,760 139,000
1984/03/06 1,850 1,850 1,790 1,790 213,000
1984/03/05 1,830 1,850 1,820 1,850 373,000
1984/03/03 1,820 1,840 1,810 1,840 366,000
1984/03/02 1,750 1,820 1,750 1,810 586,000
1984/03/01 1,720 1,750 1,710 1,750 133,000
1984/02/29 1,710 1,750 1,710 1,740 234,000
1984/02/28 1,780 1,780 1,730 1,770 270,000
1984/02/27 1,800 1,820 1,750 1,790 752,000
1984/02/25 1,780 1,820 1,760 1,810 889,000
1984/02/24 1,680 1,750 1,670 1,750 1,324,000
1984/02/23 1,680 1,710 1,660 1,680 1,044,000
1984/02/22 1,600 1,680 1,590 1,660 1,327,000
1984/02/21 1,550 1,600 1,540 1,600 479,000
1984/02/20 1,560 1,570 1,540 1,540 128,000
1984/02/18 1,560 1,590 1,550 1,560 131,000
1984/02/17 1,540 1,570 1,520 1,540 318,000
1984/02/16 1,500 1,600 1,500 1,540 299,000
1984/02/15 1,520 1,530 1,490 1,510 173,000
1984/02/14 1,570 1,570 1,520 1,550 172,000
1984/02/13 1,480 1,580 1,470 1,580 465,000
1984/02/10 1,460 1,510 1,460 1,500 184,000
1984/02/09 1,490 1,500 1,480 1,490 153,000
1984/02/08 1,550 1,590 1,520 1,520 155,000
1984/02/07 1,540 1,550 1,520 1,540 77,000
1984/02/06 1,580 1,580 1,530 1,550 86,000
1984/02/04 1,600 1,600 1,580 1,580 94,000
1984/02/03 1,660 1,670 1,600 1,610 360,000
1984/02/02 1,680 1,680 1,650 1,670 953,000
1984/02/01 1,650 1,680 1,630 1,660 1,144,000
1984/01/31 1,600 1,640 1,590 1,640 853,000
1984/01/30 1,550 1,670 1,540 1,600 575,000
1984/01/28 1,550 1,560 1,540 1,560 210,000
1984/01/27 1,600 1,600 1,550 1,550 230,000
1984/01/26 1,500 1,600 1,500 1,600 266,000
1984/01/25 1,450 1,500 1,450 1,500 170,000
1984/01/24 1,450 1,470 1,430 1,470 46,000
1984/01/23 1,460 1,470 1,460 1,460 26,000
1984/01/21 1,490 1,500 1,470 1,470 55,000
1984/01/20 1,490 1,500 1,470 1,500 45,000
1984/01/19 1,460 1,500 1,450 1,500 99,000
1984/01/18 1,470 1,500 1,460 1,470 118,000
1984/01/17 1,460 1,500 1,460 1,500 89,000
1984/01/13 1,480 1,490 1,450 1,450 216,000
1984/01/12 1,480 1,490 1,470 1,470 299,000
1984/01/11 1,480 1,510 1,480 1,480 223,000
1984/01/10 1,520 1,520 1,470 1,470 237,000
1984/01/09 1,570 1,580 1,540 1,540 101,000
1984/01/07 1,570 1,600 1,570 1,570 60,000
1984/01/06 1,610 1,610 1,560 1,560 244,000
1984/01/05 1,640 1,640 1,590 1,590 197,000
1984/01/04 1,610 1,650 1,600 1,620 275,000

このページの先頭へ