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
1986/12/27 2,360 2,360 2,360 2,360 29,000
1986/12/26 2,400 2,400 2,370 2,370 63,000
1986/12/25 2,440 2,470 2,350 2,380 171,000
1986/12/24 2,460 2,460 2,430 2,450 144,000
1986/12/23 2,490 2,490 2,360 2,420 164,000
1986/12/22 2,490 2,500 2,450 2,480 183,000
1986/12/19 2,440 2,490 2,400 2,490 410,000
1986/12/18 2,450 2,460 2,380 2,450 185,000
1986/12/17 2,450 2,480 2,400 2,470 552,000
1986/12/16 2,380 2,450 2,380 2,440 493,000
1986/12/15 2,440 2,440 2,370 2,400 122,000
1986/12/12 2,440 2,440 2,350 2,440 168,000
1986/12/11 2,370 2,440 2,350 2,400 156,000
1986/12/10 2,310 2,360 2,300 2,360 263,000
1986/12/09 2,350 2,350 2,310 2,310 126,000
1986/12/08 2,310 2,400 2,310 2,350 70,000
1986/12/06 2,370 2,370 2,310 2,310 48,000
1986/12/05 2,320 2,370 2,310 2,370 71,000
1986/12/04 2,400 2,410 2,330 2,360 110,000
1986/12/03 2,430 2,430 2,390 2,390 186,000
1986/12/02 2,390 2,430 2,380 2,380 161,000
1986/12/01 2,440 2,470 2,420 2,430 392,000
1986/11/29 2,450 2,470 2,430 2,450 373,000
1986/11/28 2,460 2,470 2,410 2,450 333,000
1986/11/27 2,470 2,480 2,430 2,450 1,112,000
1986/11/26 2,370 2,450 2,370 2,430 1,137,000
1986/11/25 2,450 2,450 2,370 2,380 427,000
1986/11/22 2,380 2,440 2,350 2,430 612,000
1986/11/21 2,320 2,350 2,300 2,340 782,000
1986/11/20 2,290 2,320 2,250 2,290 198,000
1986/11/19 2,210 2,300 2,210 2,250 101,000
1986/11/18 2,250 2,260 2,240 2,250 142,000
1986/11/17 2,270 2,270 2,170 2,170 34,000
1986/11/14 2,160 2,240 2,160 2,230 91,000
1986/11/13 2,170 2,200 2,170 2,200 69,000
1986/11/12 2,170 2,190 2,170 2,170 43,000
1986/11/11 2,130 2,170 2,130 2,170 75,000
1986/11/10 2,160 2,200 2,150 2,160 69,000
1986/11/07 2,150 2,170 2,150 2,160 162,000
1986/11/06 2,150 2,170 2,140 2,150 73,000
1986/11/05 2,220 2,230 2,200 2,210 69,000
1986/11/04 2,270 2,300 2,250 2,250 98,000
1986/11/01 2,310 2,310 2,230 2,230 118,000
1986/10/31 2,260 2,260 2,200 2,230 145,000
1986/10/30 2,200 2,240 2,170 2,180 289,000
1986/10/29 2,220 2,240 2,150 2,170 238,000
1986/10/28 2,260 2,290 2,240 2,260 141,000
1986/10/27 2,280 2,310 2,240 2,250 157,000
1986/10/25 2,350 2,350 2,250 2,290 365,000
1986/10/24 2,350 2,460 2,350 2,390 3,301,000
1986/10/23 2,250 2,340 2,230 2,310 563,000
1986/10/22 2,300 2,330 2,200 2,220 587,000
1986/10/21 2,150 2,300 2,150 2,290 931,000
1986/10/20 2,120 2,230 2,050 2,190 368,000
1986/10/17 2,160 2,170 2,100 2,120 271,000
1986/10/16 2,020 2,170 2,010 2,170 509,000
1986/10/15 2,010 2,010 1,980 1,990 94,000
1986/10/14 1,930 2,000 1,930 1,950 139,000
1986/10/13 1,990 2,020 1,920 1,950 177,000
1986/10/09 1,990 2,050 1,980 2,000 130,000
1986/10/08 1,960 2,000 1,960 1,990 51,000
1986/10/07 1,920 1,980 1,920 1,960 15,000
1986/10/06 1,930 1,950 1,930 1,950 63,000
1986/10/04 1,870 1,950 1,870 1,950 31,000
1986/10/03 1,850 1,870 1,830 1,870 23,000
1986/10/02 1,920 1,920 1,870 1,880 57,000
1986/10/01 1,970 1,980 1,900 1,900 28,000
1986/09/30 1,970 1,970 1,940 1,960 12,000
1986/09/29 2,000 2,000 1,980 1,980 56,000
1986/09/27 1,980 1,980 1,980 1,980 4,000
1986/09/26 2,000 2,010 1,930 1,930 95,000
1986/09/25 2,060 2,060 1,980 1,980 76,000
1986/09/24 2,000 2,020 1,970 2,020 75,000
1986/09/22 1,960 1,990 1,960 1,970 41,000
1986/09/19 2,040 2,040 1,990 2,000 58,000
1986/09/18 1,990 2,060 1,960 2,050 75,000
1986/09/17 1,930 1,990 1,930 1,980 70,000
1986/09/16 2,000 2,000 1,910 1,910 118,000
1986/09/12 2,030 2,030 1,950 1,960 117,000
1986/09/11 2,080 2,090 2,050 2,050 91,000
1986/09/10 2,140 2,140 2,060 2,090 68,000
1986/09/09 2,090 2,150 2,080 2,100 69,000
1986/09/08 2,150 2,190 2,100 2,100 200,000
1986/09/06 2,120 2,140 2,070 2,130 132,000
1986/09/05 2,050 2,110 2,040 2,110 229,000
1986/09/04 1,980 2,050 1,980 2,050 60,000
1986/09/03 1,940 2,030 1,940 2,020 118,000
1986/09/02 2,000 2,000 1,960 1,960 80,000
1986/09/01 2,000 2,030 2,000 2,000 35,000
1986/08/30 1,960 2,030 1,960 1,970 43,000
1986/08/29 1,960 2,050 1,960 2,030 154,000
1986/08/28 1,950 1,970 1,950 1,960 86,000
1986/08/27 1,920 1,970 1,910 1,950 73,000
1986/08/26 1,950 1,970 1,950 1,950 102,000
1986/08/25 1,950 1,980 1,950 1,950 118,000
1986/08/23 1,930 1,950 1,910 1,950 96,000
1986/08/22 1,860 1,950 1,850 1,890 69,000
1986/08/21 1,800 1,910 1,800 1,890 124,000
1986/08/20 1,820 1,820 1,780 1,800 137,000
1986/08/19 1,820 1,820 1,800 1,800 79,000
1986/08/18 1,830 1,850 1,810 1,820 120,000
1986/08/15 1,850 1,860 1,830 1,830 24,000
1986/08/14 1,900 1,900 1,850 1,850 62,000
1986/08/13 1,890 1,920 1,870 1,900 129,000
1986/08/12 1,950 2,000 1,950 1,950 143,000
1986/08/11 1,930 1,980 1,880 1,920 143,000
1986/08/08 1,870 1,950 1,870 1,930 111,000
1986/08/07 1,810 1,880 1,810 1,880 163,000
1986/08/06 1,810 1,890 1,810 1,820 75,000
1986/08/05 1,810 1,850 1,810 1,810 16,000
1986/08/04 1,850 1,850 1,780 1,810 71,000
1986/08/02 1,810 1,840 1,810 1,830 35,000
1986/08/01 1,740 1,840 1,740 1,840 8,000
1986/07/31 1,800 1,830 1,730 1,790 125,000
1986/07/30 1,820 1,840 1,800 1,810 35,000
1986/07/29 1,770 1,880 1,770 1,870 169,000
1986/07/28 1,790 1,840 1,790 1,810 101,000
1986/07/26 1,790 1,830 1,770 1,790 179,000
1986/07/25 1,780 1,780 1,730 1,730 92,000
1986/07/24 1,790 1,900 1,790 1,810 52,000
1986/07/23 1,810 1,840 1,780 1,780 122,000
1986/07/22 1,710 1,830 1,710 1,800 169,000
1986/07/21 1,720 1,740 1,610 1,700 185,000
1986/07/19 1,770 1,770 1,770 1,770 42,000
1986/07/18 1,880 1,920 1,850 1,920 117,000
1986/07/17 2,000 2,040 1,920 1,920 193,000
1986/07/16 2,050 2,080 2,010 2,050 138,000
1986/07/15 2,070 2,100 2,060 2,070 60,000
1986/07/14 2,010 2,080 2,010 2,080 60,000
1986/07/11 2,090 2,100 2,030 2,040 91,000
1986/07/10 2,070 2,070 2,040 2,050 123,000
1986/07/09 2,100 2,100 2,070 2,090 143,000
1986/07/08 2,060 2,150 2,060 2,130 105,000
1986/07/07 2,080 2,100 2,080 2,090 82,000
1986/07/05 2,100 2,110 2,070 2,080 113,000
1986/07/04 2,100 2,100 2,060 2,100 159,000
1986/07/03 2,090 2,120 2,090 2,090 153,000
1986/07/02 2,100 2,150 2,100 2,110 108,000
1986/07/01 2,140 2,150 2,140 2,150 33,000
1986/06/30 2,060 2,150 2,060 2,150 54,000
1986/06/28 2,100 2,160 2,100 2,100 51,000
1986/06/27 2,120 2,140 2,100 2,140 88,000
1986/06/26 2,100 2,160 2,100 2,160 60,000
1986/06/25 2,120 2,160 2,100 2,100 71,000
1986/06/24 2,080 2,160 2,080 2,160 94,000
1986/06/23 2,130 2,160 2,100 2,100 142,000
1986/06/21 2,120 2,160 2,110 2,110 114,000
1986/06/20 2,100 2,150 2,100 2,150 162,000
1986/06/19 2,110 2,130 2,110 2,110 126,000
1986/06/18 2,110 2,120 2,110 2,120 83,000
1986/06/17 2,140 2,150 2,110 2,130 128,000
1986/06/16 2,110 2,150 2,110 2,140 93,000
1986/06/13 2,100 2,110 2,100 2,110 58,000
1986/06/12 2,100 2,110 2,100 2,110 129,000
1986/06/11 2,100 2,120 2,100 2,110 110,000
1986/06/10 2,090 2,110 2,090 2,110 77,000
1986/06/09 2,130 2,130 2,130 2,130 48,000
1986/06/07 2,120 2,160 2,120 2,130 49,000
1986/06/06 2,190 2,190 2,160 2,160 82,000
1986/06/05 2,160 2,190 2,130 2,190 91,000
1986/06/04 2,170 2,180 2,160 2,170 61,000
1986/06/03 2,200 2,210 2,160 2,160 58,000
1986/06/02 2,210 2,220 2,160 2,200 86,000
1986/05/31 2,170 2,200 2,170 2,200 84,000
1986/05/30 2,150 2,170 2,110 2,160 78,000
1986/05/29 2,090 2,250 2,080 2,210 433,000
1986/05/28 2,090 2,090 2,050 2,060 111,000
1986/05/27 2,130 2,130 2,090 2,090 128,000
1986/05/26 2,130 2,140 2,120 2,130 89,000
1986/05/24 2,140 2,140 2,120 2,120 65,000
1986/05/23 2,090 2,150 2,060 2,100 175,000
1986/05/22 2,070 2,080 2,050 2,060 76,000
1986/05/21 2,050 2,100 2,050 2,060 57,000
1986/05/20 2,020 2,090 2,020 2,090 79,000
1986/05/19 2,020 2,030 2,020 2,030 47,000
1986/05/17 2,010 2,030 2,000 2,010 23,000
1986/05/16 2,020 2,050 1,990 2,050 122,000
1986/05/15 2,040 2,050 2,030 2,040 60,000
1986/05/14 2,020 2,070 2,020 2,040 113,000
1986/05/13 2,020 2,020 2,000 2,010 65,000
1986/05/12 2,020 2,080 2,010 2,010 107,000
1986/05/09 2,040 2,130 2,020 2,030 138,000
1986/05/08 2,000 2,100 2,000 2,040 138,000
1986/05/07 1,980 2,050 1,980 2,000 127,000
1986/05/06 2,080 2,080 2,050 2,050 76,000
1986/05/02 2,100 2,100 2,060 2,080 110,000
1986/05/01 2,120 2,130 2,090 2,090 242,000
1986/04/30 2,100 2,120 2,070 2,110 171,000
1986/04/28 2,110 2,110 2,060 2,100 70,000
1986/04/26 2,110 2,150 2,090 2,110 248,000
1986/04/25 2,000 2,100 2,000 2,100 275,000
1986/04/24 2,020 2,020 1,990 2,020 112,000
1986/04/23 2,000 2,030 2,000 2,020 167,000
1986/04/22 2,100 2,100 1,990 2,000 267,000
1986/04/21 2,090 2,100 2,060 2,070 353,000
1986/04/19 1,940 2,090 1,940 2,090 233,000
1986/04/18 1,960 1,990 1,940 1,990 182,000
1986/04/17 1,960 1,990 1,960 1,990 294,000
1986/04/16 1,940 2,010 1,920 1,990 441,000
1986/04/15 1,870 1,940 1,870 1,940 212,000
1986/04/14 1,860 1,880 1,860 1,870 118,000
1986/04/11 1,860 1,890 1,860 1,880 71,000
1986/04/10 1,890 1,910 1,880 1,900 81,000
1986/04/09 1,960 2,000 1,920 1,950 273,000
1986/04/08 1,870 1,970 1,870 1,970 136,000
1986/04/07 1,900 1,910 1,860 1,900 175,000
1986/04/05 1,960 1,960 1,900 1,900 99,000
1986/04/04 1,850 2,000 1,850 1,930 237,000
1986/04/03 1,860 1,880 1,810 1,880 242,000
1986/04/02 1,750 1,880 1,750 1,870 175,000
1986/04/01 1,790 1,790 1,750 1,770 322,000
1986/03/31 1,810 1,830 1,790 1,790 126,000
1986/03/29 1,780 1,810 1,780 1,800 31,000
1986/03/28 1,820 1,860 1,800 1,810 248,000
1986/03/27 1,720 1,810 1,720 1,810 310,000
1986/03/26 1,680 1,730 1,680 1,720 294,000
1986/03/25 1,740 1,760 1,650 1,680 303,000
1986/03/24 1,740 1,770 1,740 1,740 99,000
1986/03/22 1,800 1,800 1,740 1,760 220,000
1986/03/20 1,820 1,850 1,800 1,840 186,000
1986/03/19 1,870 1,890 1,840 1,850 265,000
1986/03/18 1,950 1,960 1,890 1,890 206,000
1986/03/17 1,960 1,970 1,960 1,960 148,000
1986/03/15 1,980 2,000 1,980 2,000 68,000
1986/03/14 1,980 2,000 1,980 1,980 211,000
1986/03/13 2,000 2,010 1,990 2,000 167,000
1986/03/12 2,000 2,020 2,000 2,000 204,000
1986/03/11 2,010 2,020 2,000 2,010 130,000
1986/03/10 2,000 2,030 2,000 2,030 62,000
1986/03/07 1,990 2,010 1,990 1,990 138,000
1986/03/06 2,000 2,010 1,990 1,990 46,000
1986/03/05 2,000 2,010 1,990 1,990 84,000
1986/03/04 1,980 2,010 1,980 1,990 75,000
1986/03/03 1,980 2,000 1,970 1,980 69,000
1986/03/01 1,950 1,980 1,950 1,980 83,000
1986/02/28 1,960 1,970 1,950 1,950 182,000
1986/02/27 2,000 2,010 1,980 1,980 112,000
1986/02/26 2,000 2,030 2,000 2,000 138,000
1986/02/25 2,080 2,080 2,030 2,030 5,000
1986/02/24 2,020 2,050 2,020 2,040 76,000
1986/02/22 2,000 2,020 2,000 2,020 35,000
1986/02/21 1,990 2,020 1,990 2,020 220,000
1986/02/20 2,110 2,110 2,000 2,000 97,000
1986/02/19 2,090 2,110 2,090 2,100 102,000
1986/02/18 2,130 2,140 2,130 2,130 100,000
1986/02/17 2,130 2,140 2,120 2,130 175,000
1986/02/15 2,120 2,130 2,120 2,130 63,000
1986/02/14 2,150 2,150 2,140 2,150 137,000
1986/02/13 2,140 2,160 2,130 2,150 167,000
1986/02/12 2,140 2,140 2,110 2,130 48,000
1986/02/10 2,190 2,200 2,190 2,190 174,000
1986/02/07 2,190 2,220 2,190 2,190 135,000
1986/02/06 2,190 2,190 2,180 2,180 74,000
1986/02/05 2,190 2,200 2,180 2,200 66,000
1986/02/04 2,170 2,200 2,170 2,190 92,000
1986/02/03 2,200 2,240 2,170 2,210 97,000
1986/02/01 2,170 2,220 2,170 2,170 52,000
1986/01/31 2,220 2,220 2,150 2,170 91,000
1986/01/30 2,180 2,220 2,180 2,180 58,000
1986/01/29 2,220 2,280 2,200 2,220 153,000
1986/01/28 2,200 2,220 2,200 2,220 75,000
1986/01/27 2,200 2,220 2,180 2,200 128,000
1986/01/25 2,190 2,200 2,150 2,200 55,000
1986/01/24 2,140 2,200 2,140 2,150 155,000
1986/01/23 2,110 2,160 2,110 2,110 153,000
1986/01/22 2,100 2,150 2,090 2,150 102,000
1986/01/21 2,120 2,140 2,120 2,130 74,000
1986/01/20 2,120 2,140 2,110 2,120 52,000
1986/01/18 2,110 2,140 2,110 2,140 27,000
1986/01/17 2,160 2,180 2,130 2,140 284,000
1986/01/16 2,100 2,140 2,100 2,140 89,000
1986/01/14 2,090 2,110 2,090 2,100 92,000
1986/01/13 2,120 2,130 2,090 2,090 150,000
1986/01/10 2,120 2,130 2,120 2,130 37,000
1986/01/09 2,110 2,150 2,110 2,130 51,000
1986/01/08 2,150 2,170 2,130 2,170 92,000
1986/01/07 2,110 2,120 2,110 2,120 75,000
1986/01/06 2,140 2,140 2,100 2,120 45,000
1986/01/04 2,130 2,140 2,130 2,140 20,000

このページの先頭へ