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
1991/12/30 1,990 2,090 1,990 2,050 29,000
1991/12/27 2,010 2,030 2,010 2,030 7,000
1991/12/26 2,010 2,050 2,000 2,050 25,000
1991/12/25 2,090 2,090 2,030 2,080 14,000
1991/12/24 2,140 2,150 2,100 2,100 44,000
1991/12/20 2,140 2,140 2,100 2,100 34,000
1991/12/19 2,220 2,220 2,140 2,140 41,000
1991/12/18 2,190 2,190 2,140 2,180 80,000
1991/12/17 2,250 2,250 2,200 2,200 87,000
1991/12/16 2,200 2,260 2,180 2,250 75,000
1991/12/13 2,150 2,200 2,150 2,200 61,000
1991/12/12 2,120 2,140 2,120 2,140 8,000
1991/12/11 2,150 2,150 2,110 2,110 15,000
1991/12/10 2,200 2,200 2,110 2,110 57,000
1991/12/09 2,230 2,230 2,200 2,200 46,000
1991/12/06 2,150 2,190 2,150 2,190 25,000
1991/12/05 2,190 2,190 2,190 2,190 14,000
1991/12/04 2,190 2,200 2,160 2,200 74,000
1991/12/03 2,100 2,150 2,060 2,150 25,000
1991/12/02 2,080 2,100 2,080 2,090 35,000
1991/11/29 2,170 2,170 2,110 2,110 64,000
1991/11/28 2,200 2,210 2,180 2,180 16,000
1991/11/27 2,190 2,230 2,170 2,230 32,000
1991/11/26 2,230 2,250 2,210 2,230 51,000
1991/11/25 2,210 2,250 2,200 2,250 37,000
1991/11/22 2,240 2,240 2,200 2,200 67,000
1991/11/21 2,190 2,240 2,170 2,240 76,000
1991/11/20 2,180 2,190 2,160 2,190 22,000
1991/11/19 2,200 2,210 2,200 2,200 48,000
1991/11/18 2,220 2,270 2,200 2,260 24,000
1991/11/15 2,290 2,290 2,250 2,280 126,000
1991/11/14 2,290 2,290 2,260 2,260 45,000
1991/11/13 2,280 2,280 2,260 2,260 17,000
1991/11/12 2,220 2,240 2,220 2,240 26,000
1991/11/11 2,210 2,250 2,210 2,210 43,000
1991/11/08 2,290 2,290 2,210 2,210 74,000
1991/11/07 2,320 2,320 2,290 2,320 144,000
1991/11/06 2,310 2,340 2,310 2,330 260,000
1991/11/05 2,310 2,310 2,290 2,300 69,000
1991/11/01 2,300 2,330 2,290 2,310 119,000
1991/10/31 2,240 2,280 2,240 2,280 23,000
1991/10/30 2,290 2,300 2,270 2,300 62,000
1991/10/29 2,280 2,280 2,270 2,270 37,000
1991/10/28 2,250 2,290 2,250 2,290 33,000
1991/10/25 2,300 2,310 2,290 2,290 30,000
1991/10/24 2,290 2,330 2,280 2,320 118,000
1991/10/23 2,250 2,280 2,220 2,280 85,000
1991/10/22 2,230 2,240 2,220 2,230 43,000
1991/10/21 2,230 2,270 2,210 2,230 119,000
1991/10/18 2,250 2,250 2,220 2,240 128,000
1991/10/17 2,260 2,280 2,230 2,230 83,000
1991/10/16 2,260 2,280 2,240 2,250 70,000
1991/10/15 2,250 2,300 2,220 2,280 36,000
1991/10/14 2,300 2,300 2,220 2,250 60,000
1991/10/11 2,290 2,310 2,250 2,290 78,000
1991/10/09 2,310 2,330 2,310 2,320 286,000
1991/10/08 2,250 2,330 2,250 2,320 250,000
1991/10/07 2,290 2,330 2,270 2,270 528,000
1991/10/04 2,250 2,290 2,240 2,290 411,000
1991/10/03 2,210 2,250 2,210 2,250 340,000
1991/10/02 2,170 2,200 2,160 2,180 232,000
1991/10/01 2,170 2,170 2,160 2,170 89,000
1991/09/30 2,150 2,180 2,150 2,150 121,000
1991/09/27 2,160 2,170 2,150 2,160 69,000
1991/09/26 2,150 2,160 2,150 2,150 66,000
1991/09/25 2,120 2,160 2,120 2,150 85,000
1991/09/24 2,110 2,160 2,100 2,150 110,000
1991/09/20 2,100 2,160 2,100 2,150 87,000
1991/09/19 2,160 2,180 2,160 2,170 176,000
1991/09/18 2,160 2,190 2,160 2,170 109,000
1991/09/17 2,150 2,190 2,140 2,180 206,000
1991/09/13 2,130 2,150 2,130 2,150 210,000
1991/09/12 2,120 2,150 2,120 2,130 59,000
1991/09/11 2,100 2,130 2,100 2,120 96,000
1991/09/10 2,110 2,120 2,110 2,120 47,000
1991/09/09 2,130 2,150 2,130 2,150 45,000
1991/09/06 2,140 2,150 2,130 2,140 90,000
1991/09/05 2,090 2,140 2,090 2,140 126,000
1991/09/04 2,050 2,110 2,050 2,100 121,000
1991/09/03 2,040 2,090 2,040 2,040 92,000
1991/09/02 2,000 2,040 2,000 2,040 82,000
1991/08/30 1,950 2,000 1,950 2,000 80,000
1991/08/29 1,910 1,930 1,910 1,920 14,000
1991/08/28 1,920 1,940 1,920 1,940 43,000
1991/08/27 1,930 1,930 1,910 1,920 10,000
1991/08/26 1,970 1,970 1,940 1,940 36,000
1991/08/23 1,920 1,930 1,920 1,930 32,000
1991/08/22 1,960 2,020 1,950 1,960 96,000
1991/08/21 1,910 1,950 1,910 1,930 70,000
1991/08/20 1,910 1,910 1,880 1,910 131,000
1991/08/19 2,000 2,000 1,900 1,900 83,000
1991/08/16 2,030 2,050 1,990 2,010 78,000
1991/08/15 2,090 2,120 2,070 2,070 25,000
1991/08/14 2,090 2,130 2,090 2,130 12,000
1991/08/13 2,090 2,130 2,090 2,130 49,000
1991/08/12 2,140 2,140 2,110 2,130 114,000
1991/08/09 2,150 2,150 2,130 2,150 161,000
1991/08/08 2,130 2,150 2,130 2,130 126,000
1991/08/07 2,180 2,180 2,140 2,140 59,000
1991/08/06 2,160 2,180 2,150 2,160 160,000
1991/08/05 2,200 2,200 2,180 2,190 289,000
1991/08/02 2,160 2,190 2,160 2,190 319,000
1991/08/01 2,150 2,160 2,140 2,160 116,000
1991/07/31 2,150 2,160 2,150 2,150 220,000
1991/07/30 2,150 2,160 2,150 2,150 37,000
1991/07/29 2,150 2,160 2,150 2,150 48,000
1991/07/26 2,150 2,150 2,140 2,150 214,000
1991/07/25 2,160 2,160 2,130 2,160 191,000
1991/07/24 2,140 2,170 2,130 2,160 93,000
1991/07/23 2,120 2,130 2,110 2,130 52,000
1991/07/22 2,100 2,140 2,100 2,130 79,000
1991/07/19 2,120 2,140 2,120 2,140 61,000
1991/07/18 2,110 2,140 2,070 2,140 101,000
1991/07/17 2,170 2,170 2,130 2,150 113,000
1991/07/16 2,150 2,170 2,150 2,170 51,000
1991/07/15 2,150 2,190 2,150 2,190 98,000
1991/07/12 2,170 2,170 2,140 2,160 174,000
1991/07/11 2,180 2,180 2,120 2,160 229,000
1991/07/10 2,080 2,140 2,060 2,140 198,000
1991/07/09 2,050 2,070 2,020 2,050 226,000
1991/07/08 2,060 2,070 2,010 2,010 303,000
1991/07/05 2,030 2,050 2,010 2,040 119,000
1991/07/04 2,010 2,010 1,970 2,000 105,000
1991/07/03 1,970 1,990 1,970 1,980 24,000
1991/07/02 2,040 2,040 2,040 2,040 24,000
1991/07/01 2,040 2,050 2,030 2,040 28,000
1991/06/28 1,960 2,000 1,960 2,000 69,000
1991/06/27 1,960 1,990 1,950 1,980 25,000
1991/06/26 1,990 2,020 1,990 1,990 47,000
1991/06/25 1,990 2,000 1,980 2,000 158,000
1991/06/24 2,000 2,000 1,990 2,000 106,000
1991/06/21 2,000 2,000 1,990 2,000 98,000
1991/06/20 2,000 2,010 2,000 2,000 43,000
1991/06/19 2,000 2,000 2,000 2,000 37,000
1991/06/18 2,110 2,110 2,050 2,080 78,000
1991/06/17 2,080 2,080 2,070 2,070 17,000
1991/06/14 2,010 2,090 1,980 2,080 156,000
1991/06/13 2,000 2,030 2,000 2,010 26,000
1991/06/12 1,980 2,010 1,980 2,010 51,000
1991/06/11 1,960 2,000 1,960 2,000 83,000
1991/06/10 2,000 2,000 1,970 1,980 35,000
1991/06/07 2,000 2,010 1,980 2,000 17,000
1991/06/06 1,970 1,980 1,970 1,970 96,000
1991/06/05 1,960 2,000 1,960 1,970 117,000
1991/06/04 2,000 2,010 2,000 2,000 58,000
1991/06/03 2,020 2,020 2,000 2,000 130,000
1991/05/31 2,000 2,030 1,990 2,000 57,000
1991/05/30 1,950 2,010 1,950 2,010 49,000
1991/05/29 1,930 1,980 1,930 1,960 50,000
1991/05/28 1,940 1,970 1,940 1,950 85,000
1991/05/27 1,970 2,000 1,970 1,990 81,000
1991/05/24 1,990 2,010 1,990 2,010 117,000
1991/05/23 2,000 2,050 2,000 2,020 60,000
1991/05/22 2,030 2,060 2,030 2,050 39,000
1991/05/21 2,090 2,090 2,000 2,060 61,000
1991/05/20 2,070 2,090 2,070 2,080 64,000
1991/05/17 2,100 2,100 2,060 2,100 77,000
1991/05/16 2,080 2,080 2,060 2,070 56,000
1991/05/15 2,150 2,150 2,090 2,100 128,000
1991/05/14 2,120 2,120 2,100 2,120 49,000
1991/05/13 2,120 2,150 2,110 2,150 76,000
1991/05/10 2,130 2,170 2,130 2,150 178,000
1991/05/09 2,150 2,190 2,150 2,170 94,000
1991/05/08 2,180 2,180 2,080 2,120 127,000
1991/05/07 2,210 2,210 2,140 2,180 333,000
1991/05/02 2,130 2,180 2,130 2,180 169,000
1991/05/01 2,080 2,130 2,080 2,130 137,000
1991/04/30 2,130 2,130 2,080 2,080 146,000
1991/04/26 2,150 2,160 2,120 2,120 354,000
1991/04/25 2,090 2,140 2,090 2,140 231,000
1991/04/24 2,120 2,120 2,080 2,080 97,000
1991/04/23 2,080 2,120 2,080 2,120 100,000
1991/04/22 2,130 2,130 2,090 2,100 88,000
1991/04/19 2,070 2,120 2,070 2,120 48,000
1991/04/18 2,150 2,180 2,080 2,110 113,000
1991/04/17 2,130 2,170 2,130 2,170 116,000
1991/04/16 2,100 2,170 2,100 2,140 113,000
1991/04/15 2,130 2,130 2,100 2,120 68,000
1991/04/12 2,120 2,130 2,100 2,130 94,000
1991/04/11 2,140 2,150 2,130 2,130 26,000
1991/04/10 2,130 2,200 2,130 2,170 48,000
1991/04/09 2,150 2,200 2,140 2,140 109,000
1991/04/08 2,160 2,220 2,160 2,200 168,000
1991/04/05 2,100 2,140 2,100 2,140 126,000
1991/04/04 2,050 2,110 2,050 2,110 82,000
1991/04/03 2,080 2,110 2,060 2,110 61,000
1991/04/02 2,060 2,080 2,050 2,080 34,000
1991/04/01 2,030 2,070 2,030 2,060 27,000
1991/03/29 2,040 2,040 2,010 2,030 68,000
1991/03/28 1,950 2,050 1,950 2,040 125,000
1991/03/27 1,980 1,980 1,940 1,950 84,000
1991/03/26 2,020 2,020 1,950 1,950 71,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,270 2,270 2,160 2,190 175,000
1991/03/22 2,300 2,300 2,220 2,230 456,000
1991/03/20 2,340 2,350 2,280 2,300 177,000
1991/03/19 2,320 2,370 2,320 2,320 76,000
1991/03/18 2,390 2,390 2,320 2,320 44,000
1991/03/15 2,350 2,390 2,330 2,390 72,000
1991/03/14 2,370 2,370 2,350 2,350 113,000
1991/03/13 2,350 2,360 2,330 2,350 59,000
1991/03/12 2,370 2,370 2,320 2,370 116,000
1991/03/11 2,330 2,360 2,270 2,360 170,000
1991/03/08 2,350 2,350 2,300 2,300 87,000
1991/03/07 2,340 2,350 2,330 2,350 111,000
1991/03/06 2,320 2,360 2,280 2,350 257,000
1991/03/05 2,250 2,290 2,250 2,280 80,000
1991/03/04 2,240 2,260 2,210 2,240 53,000
1991/03/01 2,280 2,320 2,250 2,260 45,000
1991/02/28 2,290 2,340 2,250 2,300 345,000
1991/02/27 2,280 2,320 2,280 2,320 86,000
1991/02/26 2,330 2,330 2,250 2,320 182,000
1991/02/25 2,220 2,290 2,220 2,290 95,000
1991/02/22 2,260 2,260 2,210 2,260 93,000
1991/02/21 2,180 2,280 2,180 2,260 425,000
1991/02/20 2,220 2,240 2,180 2,180 135,000
1991/02/19 2,250 2,250 2,180 2,180 110,000
1991/02/18 2,170 2,260 2,150 2,230 319,000
1991/02/15 1,990 2,090 1,990 2,090 90,000
1991/02/14 1,980 2,020 1,980 1,990 58,000
1991/02/13 2,000 2,040 1,970 2,020 154,000
1991/02/12 1,990 2,050 1,920 1,920 121,000
1991/02/08 1,940 2,000 1,920 2,000 148,000
1991/02/07 1,920 1,920 1,880 1,920 119,000
1991/02/06 1,880 1,940 1,880 1,920 131,000
1991/02/05 1,840 1,900 1,840 1,900 91,000
1991/02/04 1,850 1,850 1,830 1,840 21,000
1991/02/01 1,850 1,850 1,810 1,830 15,000
1991/01/31 1,840 1,850 1,830 1,830 62,000
1991/01/30 1,820 1,820 1,800 1,800 36,000
1991/01/29 1,790 1,800 1,790 1,790 69,000
1991/01/28 1,800 1,830 1,790 1,790 35,000
1991/01/25 1,780 1,800 1,770 1,790 58,000
1991/01/24 1,730 1,770 1,720 1,770 112,000
1991/01/23 1,730 1,750 1,730 1,750 297,000
1991/01/22 1,760 1,770 1,750 1,760 90,000
1991/01/21 1,820 1,820 1,770 1,770 18,000
1991/01/18 1,820 1,830 1,760 1,760 92,000
1991/01/17 1,680 1,770 1,660 1,770 125,000
1991/01/16 1,700 1,700 1,690 1,690 60,000
1991/01/14 1,720 1,750 1,720 1,720 39,000
1991/01/11 1,710 1,770 1,700 1,770 48,000
1991/01/10 1,760 1,760 1,700 1,710 555,000
1991/01/09 1,810 1,810 1,780 1,780 36,000
1991/01/08 1,860 1,860 1,750 1,780 72,000
1991/01/07 1,840 1,860 1,830 1,830 139,000
1991/01/04 1,900 1,900 1,820 1,830 42,000

このページの先頭へ