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
1988/12/28 2,070 2,180 2,070 2,180 64,000
1988/12/27 2,150 2,150 2,070 2,150 24,000
1988/12/26 2,110 2,110 2,090 2,110 16,000
1988/12/24 2,030 2,100 2,030 2,090 18,000
1988/12/23 2,110 2,110 2,060 2,060 53,000
1988/12/22 2,130 2,130 2,060 2,060 94,000
1988/12/21 2,180 2,210 2,140 2,160 183,000
1988/12/20 2,130 2,140 2,090 2,140 57,000
1988/12/19 2,130 2,130 2,080 2,130 6,000
1988/12/16 2,100 2,140 2,100 2,140 56,000
1988/12/15 2,140 2,140 2,090 2,140 16,000
1988/12/14 2,100 2,170 2,060 2,140 189,000
1988/12/13 2,080 2,080 2,050 2,080 45,000
1988/12/12 2,080 2,080 2,030 2,080 43,000
1988/12/09 2,020 2,040 2,020 2,040 211,000
1988/12/08 2,050 2,100 2,050 2,100 54,000
1988/12/07 2,080 2,100 2,070 2,100 15,000
1988/12/06 2,090 2,090 2,070 2,080 62,000
1988/12/05 2,100 2,100 2,080 2,080 147,000
1988/12/03 2,090 2,100 2,090 2,100 3,000
1988/12/02 2,080 2,080 2,080 2,080 10,000
1988/12/01 2,080 2,130 2,080 2,080 73,000
1988/11/30 2,070 2,130 2,070 2,080 52,000
1988/11/29 2,110 2,130 2,100 2,130 50,000
1988/11/28 2,120 2,120 2,100 2,120 31,000
1988/11/26 2,120 2,120 2,090 2,090 40,000
1988/11/25 2,020 2,050 2,020 2,050 61,000
1988/11/24 1,990 2,030 1,990 2,000 163,000
1988/11/22 2,030 2,030 1,990 2,030 364,000
1988/11/21 2,030 2,030 1,990 2,030 543,000
1988/11/18 2,060 2,080 1,960 2,070 175,000
1988/11/17 1,970 2,050 1,970 2,040 93,000
1988/11/16 1,940 1,940 1,920 1,940 17,000
1988/11/15 1,920 1,920 1,920 1,920 45,000
1988/11/14 1,920 1,920 1,920 1,920 20,000
1988/11/11 1,860 1,940 1,860 1,910 103,000
1988/11/10 1,850 1,860 1,850 1,850 141,000
1988/11/09 1,850 1,880 1,850 1,880 58,000
1988/11/08 1,840 1,850 1,800 1,850 81,000
1988/11/07 1,870 1,870 1,840 1,840 48,000
1988/11/05 1,850 1,870 1,850 1,870 33,000
1988/11/04 1,900 1,900 1,880 1,880 19,000
1988/11/02 1,900 1,900 1,880 1,890 141,000
1988/11/01 2,000 2,000 1,900 1,900 52,000
1988/10/31 1,920 1,960 1,910 1,910 31,000
1988/10/29 1,950 1,950 1,900 1,930 4,000
1988/10/28 1,950 1,990 1,900 1,900 62,000
1988/10/27 1,990 1,990 1,910 1,990 99,000
1988/10/26 2,000 2,000 1,990 1,990 71,000
1988/10/25 2,020 2,020 1,990 1,990 20,000
1988/10/24 1,990 1,990 1,990 1,990 75,000
1988/10/22 2,000 2,000 1,990 1,990 25,000
1988/10/21 1,990 2,010 1,990 2,010 10,000
1988/10/20 1,990 1,990 1,990 1,990 2,000
1988/10/19 2,000 2,000 2,000 2,000 129,000
1988/10/18 2,010 2,010 2,000 2,000 17,000
1988/10/17 2,020 2,020 2,010 2,020 38,000
1988/10/14 2,010 2,020 2,010 2,010 25,000
1988/10/13 2,000 2,140 2,000 2,010 61,000
1988/10/12 2,080 2,080 2,040 2,040 19,000
1988/10/11 2,060 2,060 2,030 2,040 12,000
1988/10/07 2,020 2,030 2,000 2,020 98,000
1988/10/06 2,040 2,040 2,020 2,020 6,000
1988/10/05 2,060 2,060 2,050 2,050 19,000
1988/10/04 2,090 2,160 2,090 2,140 101,000
1988/10/03 2,090 2,100 2,090 2,090 338,000
1988/10/01 2,130 2,130 2,090 2,090 6,000
1988/09/30 2,110 2,140 2,100 2,140 26,000
1988/09/29 2,120 2,120 2,100 2,110 33,000
1988/09/28 2,170 2,170 2,110 2,140 87,000
1988/09/27 2,190 2,190 2,140 2,170 36,000
1988/09/26 2,180 2,240 2,180 2,180 39,000
1988/09/24 2,260 2,280 2,260 2,260 63,000
1988/09/22 2,260 2,260 2,250 2,260 35,000
1988/09/21 2,290 2,290 2,250 2,250 32,000
1988/09/20 2,250 2,300 2,250 2,300 40,000
1988/09/19 2,320 2,320 2,270 2,300 62,000
1988/09/16 2,310 2,330 2,250 2,280 224,000
1988/09/14 2,290 2,290 2,230 2,270 94,000
1988/09/13 2,260 2,280 2,250 2,270 108,000
1988/09/12 2,240 2,250 2,240 2,250 36,000
1988/09/09 2,250 2,260 2,230 2,250 57,000
1988/09/08 2,230 2,270 2,230 2,260 55,000
1988/09/07 2,280 2,300 2,210 2,210 133,000
1988/09/06 2,250 2,270 2,250 2,270 45,000
1988/09/05 2,280 2,280 2,220 2,250 136,000
1988/09/03 2,230 2,260 2,230 2,240 115,000
1988/09/02 2,200 2,260 2,200 2,220 69,000
1988/09/01 2,260 2,260 2,180 2,200 31,000
1988/08/31 2,250 2,300 2,200 2,280 158,000
1988/08/30 2,250 2,250 2,200 2,220 110,000
1988/08/29 2,230 2,240 2,180 2,180 115,000
1988/08/27 2,180 2,180 2,180 2,180 14,000
1988/08/26 2,250 2,250 2,160 2,180 35,000
1988/08/25 2,270 2,270 2,210 2,220 54,000
1988/08/24 2,270 2,270 2,240 2,270 26,000
1988/08/23 2,210 2,240 2,210 2,240 31,000
1988/08/22 2,200 2,220 2,200 2,200 31,000
1988/08/19 2,250 2,250 2,200 2,200 39,000
1988/08/18 2,290 2,290 2,250 2,250 60,000
1988/08/17 2,260 2,290 2,260 2,280 24,000
1988/08/16 2,250 2,250 2,200 2,250 23,000
1988/08/15 2,300 2,300 2,250 2,250 27,000
1988/08/12 2,260 2,300 2,260 2,270 110,000
1988/08/11 2,250 2,300 2,220 2,300 107,000
1988/08/10 2,200 2,260 2,150 2,200 155,000
1988/08/09 2,220 2,270 2,160 2,250 53,000
1988/08/08 2,270 2,270 2,220 2,220 43,000
1988/08/06 2,270 2,270 2,260 2,260 4,000
1988/08/05 2,270 2,280 2,260 2,260 24,000
1988/08/04 2,290 2,300 2,270 2,290 55,000
1988/08/03 2,290 2,300 2,260 2,290 55,000
1988/08/02 2,340 2,340 2,280 2,300 20,000
1988/08/01 2,310 2,350 2,300 2,300 55,000
1988/07/30 2,290 2,330 2,260 2,330 97,000
1988/07/29 2,300 2,300 2,250 2,290 94,000
1988/07/28 2,280 2,330 2,280 2,300 179,000
1988/07/27 2,300 2,300 2,270 2,280 147,000
1988/07/26 2,300 2,300 2,270 2,270 57,000
1988/07/25 2,270 2,340 2,270 2,300 61,000
1988/07/23 2,270 2,370 2,270 2,350 150,000
1988/07/22 2,260 2,290 2,260 2,270 86,000
1988/07/21 2,280 2,300 2,240 2,300 156,000
1988/07/20 2,140 2,300 2,140 2,280 79,000
1988/07/19 2,160 2,190 2,160 2,180 564,000
1988/07/18 2,200 2,230 2,200 2,200 25,000
1988/07/15 2,260 2,260 2,230 2,230 11,000
1988/07/14 2,210 2,220 2,210 2,220 42,000
1988/07/13 2,250 2,250 2,250 2,250 49,000
1988/07/12 2,240 2,250 2,240 2,240 41,000
1988/07/11 2,240 2,250 2,240 2,250 38,000
1988/07/08 2,210 2,240 2,210 2,240 418,000
1988/07/07 2,220 2,230 2,220 2,220 84,000
1988/07/06 2,210 2,250 2,210 2,240 125,000
1988/07/05 2,220 2,230 2,200 2,230 179,000
1988/07/04 2,220 2,240 2,220 2,240 33,000
1988/07/02 2,260 2,260 2,250 2,250 5,000
1988/07/01 2,250 2,260 2,250 2,250 32,000
1988/06/30 2,240 2,260 2,240 2,260 122,000
1988/06/29 2,220 2,270 2,210 2,230 119,000
1988/06/28 2,230 2,260 2,190 2,220 111,000
1988/06/27 2,240 2,240 2,240 2,240 45,000
1988/06/25 2,220 2,250 2,220 2,250 12,000
1988/06/24 2,250 2,260 2,230 2,230 96,000
1988/06/23 2,300 2,300 2,230 2,230 194,000
1988/06/22 2,250 2,250 2,220 2,250 39,000
1988/06/21 2,230 2,230 2,190 2,190 222,000
1988/06/20 2,280 2,280 2,230 2,230 182,000
1988/06/17 2,280 2,290 2,280 2,290 107,000
1988/06/16 2,300 2,320 2,290 2,320 150,000
1988/06/15 2,320 2,320 2,270 2,310 63,000
1988/06/14 2,320 2,320 2,280 2,300 64,000
1988/06/13 2,260 2,290 2,260 2,290 40,000
1988/06/10 2,260 2,260 2,260 2,260 43,000
1988/06/09 2,240 2,260 2,240 2,260 83,000
1988/06/08 2,230 2,250 2,220 2,230 43,000
1988/06/07 2,260 2,290 2,210 2,240 133,000
1988/06/06 2,250 2,260 2,250 2,260 42,000
1988/06/04 2,280 2,280 2,250 2,250 27,000
1988/06/03 2,310 2,310 2,280 2,280 42,000
1988/06/02 2,310 2,320 2,310 2,310 125,000
1988/06/01 2,320 2,320 2,300 2,310 82,000
1988/05/31 2,260 2,280 2,250 2,280 53,000
1988/05/30 2,260 2,260 2,250 2,260 21,000
1988/05/28 2,260 2,300 2,250 2,250 22,000
1988/05/27 2,280 2,280 2,250 2,260 51,000
1988/05/26 2,300 2,310 2,290 2,300 134,000
1988/05/25 2,280 2,300 2,280 2,300 53,000
1988/05/24 2,320 2,320 2,300 2,320 108,000
1988/05/23 2,320 2,340 2,280 2,280 113,000
1988/05/20 2,350 2,350 2,280 2,280 40,000
1988/05/19 2,300 2,340 2,300 2,340 119,000
1988/05/18 2,360 2,380 2,300 2,340 252,000
1988/05/17 2,300 2,330 2,300 2,330 170,000
1988/05/16 2,300 2,300 2,280 2,290 103,000
1988/05/13 2,280 2,300 2,280 2,300 66,000
1988/05/12 2,280 2,290 2,280 2,280 99,000
1988/05/11 2,300 2,350 2,280 2,280 247,000
1988/05/10 2,280 2,310 2,280 2,310 63,000
1988/05/09 2,320 2,340 2,310 2,310 158,000
1988/05/07 2,340 2,350 2,310 2,310 168,000
1988/05/06 2,350 2,360 2,310 2,340 535,000
1988/05/02 2,310 2,330 2,300 2,310 150,000
1988/04/30 2,290 2,310 2,290 2,310 3,000
1988/04/28 2,290 2,330 2,280 2,320 302,000
1988/04/27 2,340 2,340 2,280 2,280 58,000
1988/04/26 2,340 2,340 2,310 2,330 130,000
1988/04/25 2,260 2,320 2,260 2,320 80,000
1988/04/23 2,270 2,290 2,270 2,290 61,000
1988/04/22 2,260 2,270 2,240 2,270 76,000
1988/04/21 2,260 2,280 2,260 2,260 72,000
1988/04/20 2,250 2,330 2,250 2,260 51,000
1988/04/19 2,230 2,250 2,230 2,250 29,000
1988/04/18 2,250 2,250 2,230 2,230 10,000
1988/04/15 2,280 2,290 2,250 2,250 111,000
1988/04/14 2,300 2,320 2,300 2,320 80,000
1988/04/13 2,330 2,350 2,300 2,320 177,000
1988/04/12 2,260 2,290 2,220 2,290 96,000
1988/04/11 2,220 2,240 2,210 2,240 93,000
1988/04/08 2,240 2,250 2,200 2,200 144,000
1988/04/07 2,210 2,280 2,210 2,220 349,000
1988/04/06 2,190 2,200 2,180 2,180 289,000
1988/04/05 2,200 2,200 2,180 2,190 200,000
1988/04/04 2,200 2,200 2,180 2,200 107,000
1988/04/02 2,210 2,210 2,190 2,200 53,000
1988/04/01 2,180 2,220 2,180 2,210 114,000
1988/03/31 2,230 2,260 2,220 2,220 163,000
1988/03/30 2,250 2,270 2,240 2,250 136,000
1988/03/29 2,290 2,290 2,250 2,250 165,000
1988/03/28 2,220 2,290 2,220 2,270 43,000
1988/03/26 2,260 2,300 2,260 2,300 58,000
1988/03/25 2,280 2,290 2,270 2,290 85,000
1988/03/24 2,330 2,330 2,280 2,280 192,000
1988/03/23 2,340 2,340 2,260 2,330 186,000
1988/03/22 2,350 2,350 2,320 2,340 242,000
1988/03/18 2,350 2,380 2,330 2,370 257,000
1988/03/17 2,330 2,390 2,310 2,380 349,000
1988/03/16 2,250 2,340 2,250 2,340 150,000
1988/03/15 2,270 2,290 2,230 2,290 67,000
1988/03/14 2,260 2,280 2,250 2,280 79,000
1988/03/11 2,300 2,300 2,230 2,300 116,000
1988/03/10 2,300 2,300 2,280 2,280 52,000
1988/03/09 2,290 2,310 2,270 2,310 54,000
1988/03/08 2,310 2,320 2,250 2,300 69,000
1988/03/07 2,320 2,320 2,290 2,300 106,000
1988/03/05 2,270 2,300 2,270 2,290 110,000
1988/03/04 2,290 2,330 2,290 2,310 96,000
1988/03/03 2,270 2,360 2,250 2,300 533,000
1988/03/02 2,280 2,280 2,230 2,240 99,000
1988/03/01 2,240 2,270 2,240 2,270 163,000
1988/02/29 2,240 2,260 2,220 2,250 114,000
1988/02/27 2,270 2,280 2,220 2,220 88,000
1988/02/26 2,230 2,280 2,180 2,270 272,000
1988/02/25 2,220 2,250 2,220 2,220 62,000
1988/02/24 2,250 2,270 2,250 2,250 109,000
1988/02/23 2,260 2,260 2,240 2,250 82,000
1988/02/22 2,240 2,270 2,240 2,240 83,000
1988/02/19 2,240 2,260 2,240 2,240 127,000
1988/02/18 2,240 2,250 2,220 2,240 184,000
1988/02/17 2,250 2,270 2,230 2,240 37,000
1988/02/16 2,280 2,290 2,210 2,290 133,000
1988/02/15 2,310 2,310 2,280 2,280 153,000
1988/02/12 2,230 2,280 2,230 2,280 405,000
1988/02/10 2,190 2,220 2,190 2,220 45,000
1988/02/09 2,210 2,210 2,180 2,180 37,000
1988/02/08 2,200 2,230 2,190 2,200 61,000
1988/02/06 2,180 2,200 2,180 2,200 50,000
1988/02/05 2,200 2,220 2,190 2,190 79,000
1988/02/04 2,190 2,200 2,190 2,200 43,000
1988/02/03 2,200 2,200 2,180 2,200 43,000
1988/02/02 2,180 2,230 2,180 2,180 47,000
1988/02/01 2,280 2,280 2,220 2,260 44,000
1988/01/30 2,220 2,260 2,210 2,260 91,000
1988/01/29 2,230 2,230 2,200 2,220 72,000
1988/01/28 2,200 2,230 2,200 2,210 34,000
1988/01/27 2,150 2,270 2,140 2,200 221,000
1988/01/26 2,210 2,240 2,180 2,180 64,000
1988/01/25 2,180 2,180 2,150 2,150 29,000
1988/01/23 2,180 2,180 2,150 2,180 22,000
1988/01/22 2,150 2,200 2,150 2,180 64,000
1988/01/21 2,130 2,170 2,110 2,150 32,000
1988/01/20 2,190 2,190 2,150 2,190 8,000
1988/01/19 2,200 2,200 2,150 2,200 37,000
1988/01/18 2,240 2,250 2,200 2,200 71,000
1988/01/14 2,120 2,200 2,120 2,150 15,000
1988/01/13 2,170 2,210 2,100 2,150 33,000
1988/01/12 2,210 2,230 2,210 2,210 30,000
1988/01/11 2,210 2,250 2,200 2,250 36,000
1988/01/08 2,230 2,300 2,230 2,250 91,000
1988/01/07 2,290 2,300 2,230 2,270 96,000
1988/01/06 2,230 2,340 2,200 2,340 405,000
1988/01/05 2,110 2,150 2,110 2,150 36,000
1988/01/04 2,090 2,140 2,090 2,140 55,000

このページの先頭へ