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
1987/12/28 2,100 2,200 2,000 2,150 94,000
1987/12/26 2,160 2,160 2,100 2,100 15,000
1987/12/25 2,180 2,180 2,100 2,160 52,000
1987/12/24 2,190 2,240 2,150 2,200 133,000
1987/12/23 2,100 2,230 2,100 2,230 255,000
1987/12/22 2,100 2,120 2,100 2,120 41,000
1987/12/21 2,100 2,100 2,090 2,100 44,000
1987/12/18 2,100 2,100 2,040 2,060 52,000
1987/12/17 2,100 2,100 2,100 2,100 51,000
1987/12/16 2,100 2,110 2,090 2,110 60,000
1987/12/15 2,100 2,110 2,090 2,090 42,000
1987/12/14 2,100 2,100 2,090 2,090 59,000
1987/12/11 2,090 2,130 2,070 2,110 66,000
1987/12/10 2,100 2,110 2,090 2,090 64,000
1987/12/09 2,100 2,110 2,080 2,090 47,000
1987/12/08 2,100 2,100 2,090 2,100 107,000
1987/12/07 2,090 2,100 2,050 2,060 18,000
1987/12/05 2,030 2,050 2,030 2,050 64,000
1987/12/04 2,070 2,100 2,040 2,040 19,000
1987/12/03 2,060 2,070 2,060 2,060 37,000
1987/12/02 2,050 2,060 2,050 2,060 31,000
1987/12/01 2,000 2,050 1,990 2,050 105,000
1987/11/30 2,000 2,030 2,000 2,010 56,000
1987/11/28 2,030 2,060 2,020 2,020 71,000
1987/11/27 2,090 2,090 2,050 2,060 36,000
1987/11/26 2,060 2,100 2,060 2,100 96,000
1987/11/25 2,090 2,100 2,060 2,070 138,000
1987/11/24 2,020 2,100 2,020 2,060 89,000
1987/11/20 2,030 2,100 2,030 2,060 102,000
1987/11/19 2,100 2,100 2,060 2,060 104,000
1987/11/18 2,030 2,080 2,030 2,080 54,000
1987/11/17 2,090 2,090 2,070 2,070 60,000
1987/11/16 2,100 2,100 2,020 2,080 182,000
1987/11/13 2,080 2,150 2,050 2,150 318,000
1987/11/12 1,950 2,000 1,950 1,970 182,000
1987/11/11 1,950 1,980 1,900 1,970 221,000
1987/11/10 1,990 1,990 1,950 1,980 134,000
1987/11/09 1,980 1,990 1,950 1,990 115,000
1987/11/07 2,000 2,000 1,950 1,990 23,000
1987/11/06 1,910 2,000 1,910 2,000 100,000
1987/11/05 1,890 1,920 1,890 1,900 57,000
1987/11/04 1,910 1,920 1,890 1,900 416,000
1987/11/02 2,000 2,000 1,950 1,950 243,000
1987/10/31 1,960 2,000 1,960 2,000 251,000
1987/10/30 1,940 1,990 1,930 1,940 392,000
1987/10/29 1,900 1,950 1,900 1,920 184,000
1987/10/28 2,040 2,040 1,940 1,940 136,000
1987/10/27 1,870 2,030 1,870 2,000 425,000
1987/10/26 2,040 2,050 1,830 1,860 582,000
1987/10/24 2,010 2,100 2,010 2,080 250,000
1987/10/23 2,050 2,130 2,050 2,050 213,000
1987/10/22 2,300 2,340 2,110 2,110 209,000
1987/10/21 1,990 2,260 1,990 2,220 432,000
1987/10/20 2,000 2,000 2,000 2,000 144,000
1987/10/19 2,440 2,450 2,400 2,400 119,000
1987/10/16 2,530 2,590 2,490 2,520 203,000
1987/10/15 2,600 2,630 2,510 2,570 246,000
1987/10/14 2,720 2,720 2,660 2,660 118,000
1987/10/13 2,660 2,730 2,660 2,710 171,000
1987/10/12 2,690 2,700 2,660 2,660 40,000
1987/10/09 2,680 2,720 2,650 2,680 399,000
1987/10/08 2,670 2,720 2,670 2,670 150,000
1987/10/07 2,750 2,750 2,680 2,710 459,000
1987/10/06 2,690 2,750 2,650 2,740 376,000
1987/10/05 2,710 2,770 2,680 2,700 347,000
1987/10/03 2,670 2,670 2,650 2,670 83,000
1987/10/02 2,630 2,670 2,600 2,670 217,000
1987/10/01 2,590 2,640 2,570 2,640 355,000
1987/09/30 2,530 2,590 2,530 2,580 125,000
1987/09/29 2,540 2,570 2,490 2,520 84,000
1987/09/28 2,590 2,590 2,500 2,500 66,000
1987/09/26 2,500 2,550 2,480 2,550 141,000
1987/09/25 2,500 2,590 2,480 2,550 92,000
1987/09/24 2,480 2,510 2,470 2,500 135,000
1987/09/22 2,460 2,500 2,430 2,480 68,000
1987/09/21 2,550 2,550 2,420 2,420 71,000
1987/09/18 2,620 2,620 2,520 2,550 156,000
1987/09/17 2,690 2,690 2,590 2,630 225,000
1987/09/16 2,600 2,690 2,570 2,650 1,748,000
1987/09/14 2,500 2,600 2,480 2,600 489,000
1987/09/11 2,440 2,460 2,420 2,460 106,000
1987/09/10 2,420 2,430 2,350 2,420 218,000
1987/09/09 2,360 2,440 2,360 2,400 193,000
1987/09/08 2,300 2,380 2,300 2,380 277,000
1987/09/07 2,350 2,350 2,310 2,310 58,000
1987/09/05 2,360 2,390 2,350 2,350 69,000
1987/09/04 2,280 2,440 2,280 2,400 282,000
1987/09/03 2,280 2,350 2,280 2,310 89,000
1987/09/02 2,350 2,350 2,280 2,300 207,000
1987/09/01 2,360 2,420 2,350 2,350 78,000
1987/08/31 2,420 2,420 2,350 2,350 71,000
1987/08/29 2,320 2,450 2,300 2,450 33,000
1987/08/28 2,350 2,360 2,300 2,320 150,000
1987/08/27 2,360 2,430 2,360 2,360 146,000
1987/08/26 2,450 2,450 2,400 2,400 152,000
1987/08/25 2,380 2,410 2,380 2,390 23,000
1987/08/24 2,350 2,430 2,340 2,420 185,000
1987/08/22 2,360 2,380 2,300 2,300 58,000
1987/08/21 2,450 2,480 2,350 2,440 243,000
1987/08/20 2,360 2,440 2,340 2,440 388,000
1987/08/19 2,440 2,480 2,350 2,440 326,000
1987/08/18 2,670 2,670 2,560 2,600 153,000
1987/08/17 2,640 2,690 2,620 2,640 489,000
1987/08/14 2,730 2,750 2,650 2,710 1,286,000
1987/08/13 2,450 2,650 2,450 2,650 1,303,000
1987/08/12 2,420 2,430 2,390 2,390 235,000
1987/08/11 2,380 2,430 2,380 2,410 109,000
1987/08/10 2,420 2,420 2,390 2,420 159,000
1987/08/07 2,410 2,410 2,360 2,400 226,000
1987/08/06 2,390 2,430 2,370 2,390 425,000
1987/08/05 2,360 2,390 2,350 2,380 244,000
1987/08/04 2,300 2,370 2,300 2,320 158,000
1987/08/03 2,340 2,390 2,300 2,370 267,000
1987/08/01 2,340 2,340 2,300 2,340 72,000
1987/07/31 2,350 2,390 2,280 2,360 140,000
1987/07/30 2,330 2,390 2,300 2,390 328,000
1987/07/29 2,300 2,360 2,230 2,350 297,000
1987/07/28 2,150 2,270 2,140 2,270 210,000
1987/07/27 2,190 2,190 2,190 2,190 19,000
1987/07/25 2,150 2,150 2,150 2,150 33,000
1987/07/24 2,110 2,150 2,050 2,150 59,000
1987/07/23 2,100 2,130 2,030 2,130 66,000
1987/07/22 2,140 2,150 2,100 2,100 49,000
1987/07/21 2,140 2,180 2,120 2,180 160,000
1987/07/20 2,180 2,200 2,180 2,180 158,000
1987/07/17 2,060 2,250 2,060 2,150 125,000
1987/07/16 2,050 2,080 2,050 2,060 26,000
1987/07/15 2,050 2,090 2,040 2,090 121,000
1987/07/14 2,090 2,110 2,090 2,090 72,000
1987/07/13 2,180 2,180 2,120 2,130 18,000
1987/07/10 2,180 2,200 2,170 2,190 72,000
1987/07/09 2,080 2,200 2,080 2,200 24,000
1987/07/08 2,200 2,200 2,060 2,080 56,000
1987/07/07 2,200 2,200 2,150 2,160 166,000
1987/07/06 2,150 2,200 2,150 2,160 39,000
1987/07/04 2,220 2,220 2,200 2,200 40,000
1987/07/03 2,250 2,250 2,200 2,200 54,000
1987/07/02 2,150 2,240 2,130 2,200 149,000
1987/07/01 2,180 2,200 2,150 2,190 61,000
1987/06/30 2,210 2,280 2,210 2,280 53,000
1987/06/29 2,220 2,250 2,190 2,250 60,000
1987/06/27 2,350 2,350 2,220 2,220 64,000
1987/06/26 2,420 2,450 2,300 2,300 390,000
1987/06/25 2,370 2,450 2,350 2,400 261,000
1987/06/24 2,460 2,490 2,370 2,370 422,000
1987/06/23 2,340 2,490 2,340 2,460 835,000
1987/06/22 2,380 2,380 2,300 2,360 559,000
1987/06/19 2,150 2,380 2,150 2,380 824,000
1987/06/18 2,200 2,200 2,120 2,150 102,000
1987/06/17 2,220 2,220 2,200 2,210 276,000
1987/06/16 2,230 2,250 2,190 2,220 370,000
1987/06/15 2,160 2,220 2,160 2,190 411,000
1987/06/12 2,140 2,220 2,130 2,200 538,000
1987/06/11 2,000 2,100 1,970 2,100 191,000
1987/06/10 2,020 2,020 1,980 2,020 78,000
1987/06/09 2,050 2,050 2,010 2,020 73,000
1987/06/08 2,030 2,070 2,020 2,050 102,000
1987/06/06 2,010 2,040 2,010 2,030 55,000
1987/06/05 2,100 2,100 2,030 2,050 308,000
1987/06/04 2,030 2,090 2,030 2,050 269,000
1987/06/03 2,000 2,040 2,000 2,030 90,000
1987/06/02 2,010 2,040 2,000 2,040 219,000
1987/06/01 2,020 2,050 2,010 2,010 185,000
1987/05/30 2,040 2,050 2,000 2,050 109,000
1987/05/29 2,030 2,090 2,030 2,050 252,000
1987/05/28 2,080 2,080 2,000 2,070 133,000
1987/05/27 2,060 2,100 2,020 2,100 748,000
1987/05/26 1,930 1,990 1,930 1,990 123,000
1987/05/25 1,930 1,940 1,890 1,890 43,000
1987/05/23 1,900 1,920 1,900 1,910 17,000
1987/05/22 1,930 1,950 1,900 1,900 96,000
1987/05/21 1,960 2,000 1,940 1,960 72,000
1987/05/20 1,930 2,000 1,900 2,000 420,000
1987/05/19 1,860 1,940 1,850 1,940 107,000
1987/05/18 1,810 1,860 1,810 1,860 48,000
1987/05/15 1,900 1,900 1,860 1,870 57,000
1987/05/14 1,870 1,950 1,870 1,900 326,000
1987/05/13 1,800 1,860 1,800 1,840 284,000
1987/05/12 1,800 1,800 1,790 1,800 114,000
1987/05/11 1,800 1,810 1,780 1,800 60,000
1987/05/08 1,800 1,810 1,760 1,800 131,000
1987/05/07 1,780 1,800 1,720 1,780 185,000
1987/05/06 1,730 1,750 1,720 1,740 83,000
1987/05/02 1,750 1,800 1,700 1,700 82,000
1987/05/01 1,760 1,790 1,760 1,760 95,000
1987/04/30 1,760 1,800 1,760 1,770 72,000
1987/04/28 1,760 1,800 1,700 1,790 212,000
1987/04/27 1,650 1,850 1,650 1,840 359,000
1987/04/25 1,600 1,650 1,600 1,650 39,000
1987/04/24 1,630 1,650 1,600 1,620 72,000
1987/04/23 1,710 1,710 1,620 1,660 179,000
1987/04/22 1,700 1,730 1,660 1,670 393,000
1987/04/21 1,720 1,750 1,700 1,700 224,000
1987/04/20 1,670 1,740 1,660 1,720 188,000
1987/04/17 1,640 1,670 1,610 1,610 360,000
1987/04/16 1,650 1,660 1,610 1,610 427,000
1987/04/15 1,700 1,700 1,540 1,550 491,000
1987/04/14 1,700 1,720 1,700 1,700 170,000
1987/04/13 1,700 1,730 1,700 1,700 67,000
1987/04/10 1,700 1,730 1,700 1,730 54,000
1987/04/09 1,750 1,750 1,700 1,700 340,000
1987/04/08 1,770 1,780 1,720 1,720 269,000
1987/04/07 1,730 1,780 1,730 1,760 117,000
1987/04/06 1,730 1,750 1,710 1,730 353,000
1987/04/04 1,710 1,740 1,710 1,710 151,000
1987/04/03 1,710 1,730 1,700 1,700 416,000
1987/04/02 1,700 1,760 1,700 1,750 382,000
1987/04/01 1,720 1,740 1,700 1,700 341,000
1987/03/31 1,760 1,760 1,690 1,730 387,000
1987/03/30 1,860 1,860 1,780 1,800 49,000
1987/03/28 1,930 1,930 1,900 1,900 39,000
1987/03/27 1,950 1,970 1,900 1,940 132,000
1987/03/26 2,000 2,000 1,940 1,940 179,000
1987/03/25 1,960 2,000 1,960 1,990 115,000
1987/03/24 1,980 2,000 1,980 2,000 44,000
1987/03/23 1,980 1,990 1,980 1,990 57,000
1987/03/20 1,980 1,990 1,970 1,970 55,000
1987/03/19 1,960 1,980 1,960 1,980 41,000
1987/03/18 1,950 1,980 1,930 1,980 151,000
1987/03/17 1,930 1,960 1,910 1,930 238,000
1987/03/16 1,990 2,010 1,940 1,940 272,000
1987/03/13 1,990 2,020 1,990 1,990 112,000
1987/03/12 1,950 2,100 1,950 2,050 236,000
1987/03/11 1,950 2,020 1,950 1,980 97,000
1987/03/10 2,020 2,030 1,960 1,980 53,000
1987/03/09 2,020 2,060 2,010 2,030 70,000
1987/03/07 1,920 2,010 1,910 2,010 96,000
1987/03/06 1,900 1,950 1,900 1,910 242,000
1987/03/05 1,990 1,990 1,900 1,900 138,000
1987/03/04 1,990 2,000 1,970 1,970 289,000
1987/03/03 2,040 2,040 2,010 2,010 133,000
1987/03/02 2,010 2,070 2,010 2,070 53,000
1987/02/28 2,010 2,010 2,000 2,010 66,000
1987/02/27 2,020 2,030 2,010 2,010 109,000
1987/02/26 2,010 2,020 2,000 2,010 215,000
1987/02/25 2,020 2,030 1,990 2,000 406,000
1987/02/24 2,110 2,110 2,000 2,000 114,000
1987/02/23 2,120 2,140 2,080 2,080 60,000
1987/02/20 2,090 2,090 2,080 2,080 89,000
1987/02/19 2,080 2,130 2,040 2,090 437,000
1987/02/18 2,020 2,040 2,000 2,040 417,000
1987/02/17 2,000 2,040 2,000 2,000 167,000
1987/02/16 2,040 2,040 2,000 2,000 67,000
1987/02/13 2,040 2,050 2,040 2,040 142,000
1987/02/12 2,050 2,070 2,050 2,050 205,000
1987/02/10 2,090 2,090 2,050 2,050 37,000
1987/02/09 2,050 2,070 2,040 2,050 69,000
1987/02/07 2,000 2,040 1,980 2,040 106,000
1987/02/06 2,030 2,050 2,020 2,040 212,000
1987/02/05 2,050 2,070 2,040 2,040 177,000
1987/02/04 2,090 2,100 2,050 2,070 152,000
1987/02/03 2,170 2,170 2,100 2,100 65,000
1987/02/02 2,160 2,200 2,160 2,170 38,000
1987/01/31 2,130 2,200 2,110 2,200 83,000
1987/01/30 2,050 2,090 2,050 2,090 73,000
1987/01/29 2,050 2,080 2,020 2,080 372,000
1987/01/28 2,160 2,160 2,050 2,050 177,000
1987/01/27 2,100 2,130 2,100 2,120 66,000
1987/01/26 2,180 2,180 2,180 2,180 27,000
1987/01/24 2,090 2,150 2,080 2,150 49,000
1987/01/23 2,180 2,180 2,080 2,100 248,000
1987/01/22 2,220 2,220 2,200 2,200 140,000
1987/01/21 2,200 2,220 2,170 2,210 421,000
1987/01/20 2,240 2,240 2,220 2,220 77,000
1987/01/19 2,240 2,280 2,220 2,230 118,000
1987/01/16 2,260 2,270 2,260 2,270 68,000
1987/01/14 2,240 2,280 2,240 2,260 80,000
1987/01/13 2,300 2,300 2,280 2,280 107,000
1987/01/12 2,310 2,310 2,290 2,290 25,000
1987/01/09 2,300 2,320 2,290 2,320 68,000
1987/01/08 2,300 2,330 2,290 2,290 51,000
1987/01/07 2,310 2,340 2,310 2,310 49,000
1987/01/06 2,350 2,390 2,350 2,350 69,000
1987/01/05 2,350 2,360 2,350 2,360 30,000

このページの先頭へ