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
1989/12/29 3,230 3,300 3,220 3,300 1,008,000
1989/12/28 3,200 3,230 3,170 3,230 534,000
1989/12/27 3,030 3,210 3,030 3,150 862,000
1989/12/26 2,950 3,000 2,950 2,990 193,000
1989/12/25 2,920 2,950 2,890 2,950 94,000
1989/12/22 2,920 2,920 2,890 2,890 100,000
1989/12/21 2,920 2,920 2,890 2,890 80,000
1989/12/20 2,890 2,900 2,880 2,880 103,000
1989/12/19 2,950 2,960 2,930 2,930 133,000
1989/12/18 2,870 2,950 2,870 2,950 283,000
1989/12/15 2,840 2,910 2,840 2,870 109,000
1989/12/14 2,870 2,880 2,860 2,860 139,000
1989/12/13 2,820 2,870 2,810 2,870 115,000
1989/12/12 2,850 2,860 2,750 2,780 182,000
1989/12/11 2,850 2,850 2,820 2,840 204,000
1989/12/08 2,840 2,860 2,840 2,850 190,000
1989/12/07 2,770 2,850 2,770 2,840 427,000
1989/12/06 2,760 2,770 2,750 2,770 54,000
1989/12/05 2,750 2,750 2,720 2,750 180,000
1989/12/04 2,710 2,800 2,700 2,700 75,000
1989/12/01 2,740 2,750 2,710 2,710 66,000
1989/11/30 2,720 2,750 2,720 2,750 168,000
1989/11/29 2,710 2,710 2,700 2,710 125,000
1989/11/28 2,750 2,750 2,700 2,710 86,000
1989/11/27 2,790 2,790 2,750 2,780 58,000
1989/11/24 2,740 2,790 2,740 2,780 509,000
1989/11/22 2,760 2,760 2,700 2,700 111,000
1989/11/21 2,710 2,720 2,680 2,720 99,000
1989/11/20 2,660 2,670 2,660 2,670 72,000
1989/11/17 2,700 2,710 2,700 2,700 52,000
1989/11/16 2,750 2,750 2,670 2,670 91,000
1989/11/15 2,710 2,750 2,710 2,710 85,000
1989/11/14 2,760 2,790 2,700 2,750 121,000
1989/11/13 2,730 2,780 2,730 2,750 57,000
1989/11/10 2,760 2,760 2,730 2,740 252,000
1989/11/09 2,770 2,770 2,720 2,770 69,000
1989/11/08 2,750 2,790 2,750 2,790 47,000
1989/11/07 2,760 2,760 2,750 2,750 33,000
1989/11/06 2,840 2,840 2,800 2,800 62,000
1989/11/02 2,750 2,800 2,710 2,800 113,000
1989/11/01 2,770 2,810 2,730 2,790 135,000
1989/10/31 2,850 2,850 2,800 2,850 134,000
1989/10/30 2,840 2,840 2,760 2,820 68,000
1989/10/27 2,830 2,830 2,720 2,800 186,000
1989/10/26 2,810 2,840 2,810 2,810 88,000
1989/10/25 2,900 2,900 2,840 2,840 79,000
1989/10/24 2,870 2,940 2,800 2,940 70,000
1989/10/23 2,870 2,870 2,840 2,870 91,000
1989/10/20 2,800 2,890 2,800 2,820 98,000
1989/10/19 2,830 2,900 2,820 2,820 248,000
1989/10/18 2,880 2,880 2,820 2,850 69,000
1989/10/17 2,950 2,950 2,840 2,890 92,000
1989/10/16 2,890 2,920 2,870 2,870 242,000
1989/10/13 3,020 3,070 3,020 3,070 174,000
1989/10/12 3,070 3,120 3,010 3,050 458,000
1989/10/11 3,070 3,150 3,000 3,120 635,000
1989/10/09 3,000 3,090 2,990 3,040 1,262,000
1989/10/06 2,730 2,920 2,730 2,920 554,000
1989/10/05 2,730 2,730 2,730 2,730 130,000
1989/10/04 2,720 2,750 2,680 2,730 112,000
1989/10/03 2,750 2,750 2,720 2,720 123,000
1989/10/02 2,750 2,750 2,720 2,730 115,000
1989/09/29 2,750 2,770 2,730 2,750 255,000
1989/09/28 2,790 2,790 2,750 2,750 511,000
1989/09/27 2,800 2,820 2,760 2,800 408,000
1989/09/26 2,690 2,780 2,690 2,760 604,000
1989/09/25 2,670 2,700 2,630 2,670 372,000
1989/09/22 2,600 2,640 2,550 2,630 276,000
1989/09/21 2,580 2,580 2,530 2,570 144,000
1989/09/20 2,600 2,600 2,580 2,580 237,000
1989/09/19 2,630 2,630 2,600 2,600 166,000
1989/09/18 2,600 2,620 2,600 2,600 205,000
1989/09/14 2,580 2,580 2,550 2,570 68,000
1989/09/13 2,540 2,570 2,530 2,570 82,000
1989/09/12 2,510 2,520 2,500 2,500 235,000
1989/09/11 2,500 2,510 2,500 2,500 95,000
1989/09/08 2,600 2,620 2,560 2,560 251,000
1989/09/07 2,580 2,580 2,570 2,580 66,000
1989/09/06 2,590 2,620 2,560 2,580 275,000
1989/09/05 2,560 2,600 2,560 2,580 306,000
1989/09/04 2,580 2,580 2,550 2,560 59,000
1989/09/01 2,600 2,600 2,530 2,580 84,000
1989/08/31 2,550 2,560 2,540 2,560 105,000
1989/08/30 2,590 2,590 2,550 2,550 91,000
1989/08/29 2,570 2,580 2,560 2,580 42,000
1989/08/28 2,560 2,600 2,560 2,600 53,000
1989/08/25 2,600 2,620 2,550 2,550 83,000
1989/08/24 2,560 2,600 2,550 2,600 37,000
1989/08/23 2,600 2,600 2,570 2,600 46,000
1989/08/22 2,620 2,620 2,590 2,590 112,000
1989/08/21 2,600 2,600 2,570 2,580 65,000
1989/08/18 2,520 2,560 2,520 2,530 110,000
1989/08/17 2,580 2,580 2,560 2,560 74,000
1989/08/16 2,560 2,630 2,560 2,570 68,000
1989/08/15 2,600 2,600 2,580 2,580 105,000
1989/08/14 2,600 2,630 2,560 2,600 110,000
1989/08/11 2,620 2,650 2,610 2,610 163,000
1989/08/10 2,660 2,670 2,620 2,660 347,000
1989/08/09 2,660 2,690 2,640 2,670 295,000
1989/08/08 2,600 2,700 2,590 2,700 797,000
1989/08/07 2,610 2,650 2,590 2,610 498,000
1989/08/04 2,550 2,630 2,540 2,630 598,000
1989/08/03 2,500 2,590 2,490 2,550 737,000
1989/08/02 2,490 2,500 2,470 2,490 142,000
1989/08/01 2,470 2,500 2,450 2,490 517,000
1989/07/31 2,420 2,480 2,420 2,470 79,000
1989/07/28 2,400 2,410 2,340 2,410 391,000
1989/07/27 2,300 2,350 2,300 2,340 127,000
1989/07/26 2,340 2,400 2,340 2,340 66,000
1989/07/25 2,390 2,390 2,330 2,340 341,000
1989/07/24 2,450 2,450 2,390 2,390 132,000
1989/07/21 2,390 2,440 2,390 2,430 183,000
1989/07/20 2,370 2,370 2,340 2,370 154,000
1989/07/19 2,360 2,360 2,330 2,330 23,000
1989/07/18 2,370 2,370 2,320 2,320 65,000
1989/07/17 2,310 2,390 2,310 2,360 250,000
1989/07/14 2,360 2,360 2,320 2,350 100,000
1989/07/13 2,350 2,370 2,320 2,370 103,000
1989/07/12 2,360 2,370 2,360 2,370 80,000
1989/07/11 2,410 2,430 2,360 2,360 43,000
1989/07/10 2,470 2,470 2,410 2,410 73,000
1989/07/07 2,460 2,480 2,440 2,450 185,000
1989/07/06 2,400 2,450 2,400 2,450 95,000
1989/07/05 2,500 2,540 2,450 2,480 457,000
1989/07/04 2,450 2,500 2,430 2,480 318,000
1989/07/03 2,460 2,460 2,410 2,410 191,000
1989/06/30 2,440 2,460 2,400 2,460 485,000
1989/06/29 2,390 2,490 2,350 2,450 377,000
1989/06/28 2,320 2,390 2,280 2,390 186,000
1989/06/27 2,420 2,420 2,330 2,400 166,000
1989/06/26 2,420 2,420 2,340 2,420 199,000
1989/06/23 2,410 2,440 2,410 2,420 205,000
1989/06/22 2,420 2,460 2,400 2,450 262,000
1989/06/21 2,450 2,470 2,430 2,450 468,000
1989/06/20 2,450 2,490 2,420 2,450 1,577,000
1989/06/19 2,290 2,430 2,290 2,410 1,779,000
1989/06/16 2,290 2,300 2,260 2,300 127,000
1989/06/15 2,320 2,320 2,210 2,210 101,000
1989/06/14 2,280 2,300 2,250 2,300 320,000
1989/06/13 2,250 2,270 2,240 2,240 233,000
1989/06/12 2,210 2,210 2,200 2,200 29,000
1989/06/09 2,200 2,220 2,200 2,210 99,000
1989/06/08 2,220 2,220 2,180 2,200 16,000
1989/06/07 2,250 2,250 2,210 2,220 9,000
1989/06/06 2,270 2,270 2,180 2,200 170,000
1989/06/05 2,310 2,310 2,230 2,230 265,000
1989/06/02 2,330 2,330 2,220 2,280 327,000
1989/06/01 2,250 2,310 2,250 2,280 824,000
1989/05/31 2,260 2,260 2,200 2,240 92,000
1989/05/30 2,230 2,260 2,210 2,260 46,000
1989/05/29 2,210 2,210 2,200 2,210 25,000
1989/05/26 2,250 2,250 2,210 2,210 74,000
1989/05/25 2,230 2,280 2,220 2,230 222,000
1989/05/24 2,250 2,250 2,220 2,230 73,000
1989/05/23 2,240 2,250 2,200 2,210 222,000
1989/05/22 2,270 2,270 2,210 2,240 218,000
1989/05/19 2,160 2,260 2,120 2,250 538,000
1989/05/18 2,190 2,190 2,120 2,160 69,000
1989/05/17 2,130 2,130 2,080 2,080 77,000
1989/05/16 2,110 2,200 2,090 2,130 65,000
1989/05/15 2,100 2,100 2,080 2,080 62,000
1989/05/12 2,090 2,090 2,090 2,090 47,000
1989/05/11 2,140 2,140 2,090 2,100 77,000
1989/05/10 2,160 2,160 2,050 2,080 158,000
1989/05/09 2,130 2,160 2,100 2,130 176,000
1989/05/08 2,140 2,140 2,130 2,130 110,000
1989/05/02 2,180 2,180 2,140 2,140 35,000
1989/05/01 2,180 2,180 2,160 2,160 107,000
1989/04/28 2,160 2,200 2,160 2,180 153,000
1989/04/27 2,160 2,200 2,160 2,200 116,000
1989/04/26 2,170 2,200 2,170 2,200 56,000
1989/04/25 2,140 2,140 2,100 2,130 15,000
1989/04/24 2,150 2,150 2,110 2,120 60,000
1989/04/21 2,150 2,210 2,150 2,150 74,000
1989/04/20 2,210 2,210 2,190 2,190 88,000
1989/04/19 2,160 2,210 2,160 2,210 86,000
1989/04/18 2,230 2,240 2,200 2,200 133,000
1989/04/17 2,220 2,230 2,200 2,210 34,000
1989/04/14 2,160 2,210 2,160 2,210 56,000
1989/04/13 2,240 2,240 2,190 2,190 200,000
1989/04/12 2,150 2,250 2,150 2,220 457,000
1989/04/11 2,140 2,140 2,120 2,120 48,000
1989/04/10 2,120 2,130 2,090 2,120 194,000
1989/04/07 2,100 2,120 2,050 2,080 212,000
1989/04/06 2,100 2,120 2,100 2,100 155,000
1989/04/05 2,050 2,150 2,050 2,120 1,376,000
1989/04/04 2,000 2,040 2,000 2,000 50,000
1989/04/03 2,130 2,130 2,040 2,040 36,000
1989/03/31 2,140 2,140 2,130 2,130 84,000
1989/03/30 2,140 2,150 2,130 2,150 125,000
1989/03/29 2,100 2,150 2,100 2,130 120,000
1989/03/28 2,130 2,140 2,090 2,090 33,000
1989/03/27 2,140 2,140 2,130 2,130 96,000
1989/03/24 2,160 2,160 2,110 2,140 97,000
1989/03/23 2,070 2,160 2,070 2,160 146,000
1989/03/22 2,080 2,120 2,070 2,100 250,000
1989/03/20 1,960 2,080 1,960 2,080 72,000
1989/03/17 1,980 2,000 1,970 2,000 93,000
1989/03/16 1,970 1,970 1,960 1,960 27,000
1989/03/15 1,960 1,960 1,950 1,950 37,000
1989/03/14 1,950 1,950 1,900 1,920 99,000
1989/03/13 1,930 1,930 1,930 1,930 31,000
1989/03/10 1,950 1,950 1,900 1,940 23,000
1989/03/09 1,950 1,950 1,940 1,940 17,000
1989/03/08 2,010 2,010 1,950 1,950 40,000
1989/03/07 2,020 2,020 1,970 2,000 60,000
1989/03/06 2,060 2,060 2,020 2,020 24,000
1989/03/03 2,090 2,090 2,020 2,060 82,000
1989/03/02 2,000 2,090 2,000 2,060 126,000
1989/03/01 1,920 1,950 1,910 1,950 43,000
1989/02/28 1,930 1,940 1,900 1,940 60,000
1989/02/27 1,930 1,950 1,920 1,940 104,000
1989/02/23 1,930 1,940 1,900 1,930 86,000
1989/02/22 1,960 1,960 1,930 1,930 40,000
1989/02/21 1,950 1,960 1,930 1,930 49,000
1989/02/20 1,960 1,960 1,950 1,950 31,000
1989/02/17 1,950 1,980 1,950 1,950 49,000
1989/02/16 2,010 2,010 1,980 1,980 29,000
1989/02/15 2,040 2,040 2,000 2,010 112,000
1989/02/14 2,050 2,050 2,040 2,040 27,000
1989/02/13 2,030 2,090 2,030 2,040 32,000
1989/02/10 2,080 2,080 2,020 2,020 125,000
1989/02/09 2,030 2,080 2,000 2,000 162,000
1989/02/08 2,060 2,060 2,000 2,040 69,000
1989/02/07 2,050 2,050 2,030 2,030 44,000
1989/02/06 2,080 2,090 2,040 2,050 102,000
1989/02/03 2,080 2,090 2,080 2,080 40,000
1989/02/01 2,080 2,090 2,080 2,090 38,000
1989/01/31 2,100 2,100 2,050 2,090 62,000
1989/01/30 2,130 2,130 2,050 2,120 37,000
1989/01/28 2,120 2,140 2,110 2,120 103,000
1989/01/27 2,080 2,110 2,080 2,110 55,000
1989/01/26 2,120 2,120 2,080 2,080 102,000
1989/01/25 2,050 2,130 2,040 2,120 146,000
1989/01/24 2,020 2,110 2,020 2,050 69,000
1989/01/23 2,010 2,060 2,010 2,050 93,000
1989/01/20 2,040 2,050 2,030 2,040 91,000
1989/01/19 2,100 2,100 2,030 2,030 71,000
1989/01/18 2,100 2,110 2,100 2,100 54,000
1989/01/17 2,070 2,110 2,070 2,100 110,000
1989/01/13 2,130 2,130 2,090 2,100 116,000
1989/01/12 2,100 2,100 2,070 2,090 44,000
1989/01/11 2,120 2,120 2,070 2,120 78,000
1989/01/10 2,100 2,140 2,070 2,120 35,000
1989/01/09 2,170 2,170 2,150 2,170 41,000
1989/01/06 2,150 2,170 2,070 2,170 37,000
1989/01/05 2,140 2,170 2,070 2,170 24,000

このページの先頭へ