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
1994/12/30 2,640 2,680 2,640 2,660 156,000
1994/12/29 2,580 2,650 2,570 2,650 130,000
1994/12/28 2,550 2,610 2,530 2,600 135,000
1994/12/27 2,570 2,570 2,550 2,550 233,000
1994/12/26 2,560 2,590 2,530 2,580 134,000
1994/12/22 2,500 2,600 2,490 2,600 146,000
1994/12/21 2,450 2,490 2,440 2,470 165,000
1994/12/20 2,420 2,450 2,400 2,450 136,000
1994/12/19 2,430 2,440 2,430 2,430 89,000
1994/12/16 2,450 2,450 2,430 2,430 174,000
1994/12/15 2,440 2,460 2,440 2,450 141,000
1994/12/14 2,420 2,440 2,420 2,440 89,000
1994/12/13 2,450 2,450 2,420 2,450 173,000
1994/12/12 2,440 2,470 2,440 2,440 325,000
1994/12/09 2,470 2,490 2,460 2,470 350,000
1994/12/08 2,500 2,510 2,490 2,510 178,000
1994/12/07 2,540 2,540 2,490 2,520 254,000
1994/12/06 2,550 2,550 2,520 2,540 97,000
1994/12/05 2,540 2,560 2,540 2,560 223,000
1994/12/02 2,540 2,550 2,520 2,540 247,000
1994/12/01 2,570 2,570 2,530 2,540 531,000
1994/11/30 2,560 2,610 2,540 2,570 525,000
1994/11/29 2,520 2,570 2,520 2,570 456,000
1994/11/28 2,480 2,500 2,470 2,480 79,000
1994/11/25 2,460 2,490 2,460 2,470 414,000
1994/11/24 2,460 2,480 2,450 2,470 191,000
1994/11/22 2,450 2,500 2,430 2,500 336,000
1994/11/21 2,470 2,490 2,460 2,480 211,000
1994/11/18 2,490 2,510 2,470 2,470 405,000
1994/11/17 2,430 2,510 2,430 2,490 419,000
1994/11/16 2,420 2,440 2,420 2,440 436,000
1994/11/15 2,360 2,420 2,360 2,420 216,000
1994/11/14 2,340 2,400 2,340 2,390 134,000
1994/11/11 2,330 2,360 2,330 2,360 96,000
1994/11/10 2,340 2,350 2,340 2,350 90,000
1994/11/09 2,330 2,350 2,320 2,350 265,000
1994/11/08 2,330 2,330 2,320 2,330 265,000
1994/11/07 2,340 2,350 2,330 2,340 180,000
1994/11/04 2,300 2,340 2,300 2,340 403,000
1994/11/02 2,290 2,300 2,280 2,300 236,000
1994/11/01 2,270 2,310 2,270 2,290 202,000
1994/10/31 2,300 2,300 2,280 2,300 158,000
1994/10/28 2,260 2,280 2,260 2,270 368,000
1994/10/27 2,270 2,270 2,250 2,260 54,000
1994/10/26 2,240 2,260 2,240 2,250 52,000
1994/10/25 2,230 2,240 2,220 2,240 145,000
1994/10/24 2,250 2,250 2,240 2,250 53,000
1994/10/21 2,250 2,260 2,240 2,250 39,000
1994/10/20 2,230 2,260 2,230 2,250 44,000
1994/10/19 2,270 2,280 2,260 2,260 37,000
1994/10/18 2,290 2,290 2,270 2,280 48,000
1994/10/17 2,300 2,310 2,270 2,290 141,000
1994/10/14 2,300 2,320 2,290 2,310 92,000
1994/10/13 2,280 2,330 2,280 2,330 274,000
1994/10/12 2,280 2,290 2,270 2,290 130,000
1994/10/11 2,240 2,260 2,230 2,250 87,000
1994/10/07 2,280 2,280 2,260 2,260 222,000
1994/10/06 2,260 2,290 2,260 2,280 266,000
1994/10/05 2,250 2,270 2,250 2,260 75,000
1994/10/04 2,240 2,270 2,240 2,270 71,000
1994/10/03 2,260 2,280 2,240 2,240 142,000
1994/09/30 2,280 2,280 2,260 2,280 160,000
1994/09/29 2,270 2,290 2,270 2,270 134,000
1994/09/28 2,260 2,290 2,250 2,260 556,000
1994/09/27 2,200 2,240 2,200 2,240 41,000
1994/09/26 2,200 2,250 2,200 2,250 110,000
1994/09/22 2,200 2,230 2,200 2,230 176,000
1994/09/21 2,150 2,210 2,150 2,210 213,000
1994/09/20 2,160 2,180 2,150 2,160 170,000
1994/09/19 2,140 2,160 2,130 2,140 88,000
1994/09/16 2,160 2,190 2,160 2,180 259,000
1994/09/14 2,160 2,210 2,160 2,200 235,000
1994/09/13 2,130 2,150 2,130 2,150 65,000
1994/09/12 2,140 2,150 2,130 2,140 95,000
1994/09/09 2,110 2,160 2,100 2,160 228,000
1994/09/08 2,110 2,120 2,080 2,090 93,000
1994/09/07 2,160 2,160 2,090 2,100 91,000
1994/09/06 2,110 2,160 2,110 2,150 27,000
1994/09/05 2,170 2,170 2,130 2,150 22,000
1994/09/02 2,160 2,180 2,130 2,180 71,000
1994/09/01 2,170 2,170 2,140 2,150 46,000
1994/08/31 2,150 2,170 2,150 2,170 31,000
1994/08/30 2,170 2,170 2,130 2,160 14,000
1994/08/29 2,150 2,150 2,140 2,140 21,000
1994/08/26 2,140 2,160 2,140 2,150 56,000
1994/08/25 2,180 2,180 2,180 2,180 83,000
1994/08/24 2,150 2,180 2,150 2,150 52,000
1994/08/23 2,210 2,210 2,180 2,190 72,000
1994/08/22 2,220 2,240 2,200 2,220 270,000
1994/08/19 2,180 2,200 2,170 2,190 159,000
1994/08/18 2,170 2,200 2,170 2,180 129,000
1994/08/17 2,180 2,200 2,180 2,180 136,000
1994/08/16 2,120 2,180 2,120 2,170 57,000
1994/08/15 2,190 2,190 2,140 2,140 23,000
1994/08/12 2,140 2,200 2,130 2,160 97,000
1994/08/11 2,140 2,150 2,120 2,140 82,000
1994/08/10 2,110 2,150 2,110 2,150 90,000
1994/08/09 2,070 2,110 2,070 2,110 42,000
1994/08/08 2,090 2,100 2,080 2,080 36,000
1994/08/05 2,100 2,100 2,090 2,100 24,000
1994/08/04 2,090 2,110 2,090 2,100 46,000
1994/08/03 2,090 2,110 2,080 2,090 19,000
1994/08/02 2,100 2,120 2,100 2,120 114,000
1994/08/01 2,100 2,120 2,090 2,090 53,000
1994/07/29 2,120 2,150 2,080 2,090 47,000
1994/07/28 2,090 2,120 2,080 2,120 129,000
1994/07/27 2,090 2,100 2,080 2,100 52,000
1994/07/26 2,070 2,110 2,070 2,080 71,000
1994/07/25 2,080 2,110 2,080 2,110 61,000
1994/07/22 2,110 2,160 2,110 2,120 35,000
1994/07/21 2,110 2,120 2,100 2,110 69,000
1994/07/20 2,120 2,130 2,110 2,110 40,000
1994/07/19 2,120 2,140 2,110 2,120 89,000
1994/07/18 2,110 2,150 2,110 2,120 38,000
1994/07/15 2,150 2,160 2,140 2,150 62,000
1994/07/14 2,130 2,140 2,120 2,140 156,000
1994/07/13 2,120 2,140 2,100 2,140 94,000
1994/07/12 2,130 2,130 2,100 2,130 62,000
1994/07/11 2,110 2,150 2,110 2,150 75,000
1994/07/08 2,170 2,170 2,110 2,110 90,000
1994/07/07 2,120 2,140 2,110 2,130 64,000
1994/07/06 2,110 2,150 2,110 2,120 43,000
1994/07/05 2,140 2,150 2,140 2,150 117,000
1994/07/04 2,140 2,160 2,110 2,160 56,000
1994/07/01 2,170 2,170 2,140 2,150 67,000
1994/06/30 2,130 2,170 2,130 2,150 170,000
1994/06/29 2,140 2,170 2,120 2,140 102,000
1994/06/28 2,150 2,180 2,140 2,180 145,000
1994/06/27 2,120 2,170 2,080 2,120 208,000
1994/06/24 2,170 2,170 2,130 2,160 188,000
1994/06/23 2,180 2,180 2,140 2,160 231,000
1994/06/22 2,090 2,140 2,070 2,140 286,000
1994/06/21 2,120 2,140 2,110 2,130 144,000
1994/06/20 2,180 2,180 2,150 2,160 302,000
1994/06/17 2,160 2,190 2,160 2,190 378,000
1994/06/16 2,190 2,200 2,160 2,160 292,000
1994/06/15 2,230 2,240 2,180 2,190 400,000
1994/06/14 2,260 2,270 2,240 2,260 637,000
1994/06/13 2,200 2,280 2,200 2,260 556,000
1994/06/10 2,140 2,240 2,140 2,240 832,000
1994/06/09 2,070 2,190 2,070 2,180 624,000
1994/06/08 2,090 2,090 2,070 2,090 474,000
1994/06/07 2,100 2,110 2,080 2,100 390,000
1994/06/06 2,090 2,100 2,080 2,090 103,000
1994/06/03 2,070 2,120 2,070 2,120 728,000
1994/06/02 2,010 2,060 2,010 2,060 464,000
1994/06/01 2,020 2,030 2,000 2,030 275,000
1994/05/31 2,000 2,050 1,990 2,030 564,000
1994/05/30 1,960 1,990 1,960 1,990 309,000
1994/05/27 1,900 1,950 1,900 1,940 307,000
1994/05/26 1,890 1,900 1,880 1,890 245,000
1994/05/25 1,910 1,910 1,880 1,890 161,000
1994/05/24 1,920 1,920 1,900 1,900 305,000
1994/05/23 1,920 1,930 1,910 1,920 75,000
1994/05/20 1,920 1,930 1,900 1,920 103,000
1994/05/19 1,910 1,920 1,890 1,920 100,000
1994/05/18 1,930 1,930 1,890 1,910 384,000
1994/05/17 1,930 1,940 1,910 1,930 221,000
1994/05/16 2,000 2,020 1,940 1,950 877,000
1994/05/13 1,950 1,970 1,940 1,970 223,000
1994/05/12 1,920 1,960 1,920 1,950 185,000
1994/05/11 1,870 1,930 1,870 1,920 346,000
1994/05/10 1,820 1,860 1,820 1,860 35,000
1994/05/09 1,800 1,820 1,800 1,820 13,000
1994/05/06 1,860 1,880 1,810 1,810 79,000
1994/05/02 1,830 1,870 1,820 1,870 9,000
1994/04/28 1,830 1,840 1,810 1,840 26,000
1994/04/27 1,830 1,830 1,810 1,810 29,000
1994/04/26 1,820 1,860 1,820 1,830 67,000
1994/04/25 1,860 1,880 1,860 1,880 18,000
1994/04/22 1,840 1,900 1,840 1,900 63,000
1994/04/21 1,820 1,850 1,820 1,850 19,000
1994/04/20 1,860 1,890 1,840 1,850 49,000
1994/04/19 1,880 1,900 1,870 1,890 62,000
1994/04/18 1,870 1,870 1,870 1,870 23,000
1994/04/15 1,860 1,890 1,860 1,890 88,000
1994/04/14 1,840 1,880 1,840 1,850 58,000
1994/04/13 1,880 1,880 1,850 1,850 42,000
1994/04/12 1,860 1,890 1,850 1,860 47,000
1994/04/11 1,860 1,880 1,860 1,870 93,000
1994/04/08 1,820 1,840 1,810 1,840 53,000
1994/04/07 1,810 1,830 1,790 1,830 55,000
1994/04/06 1,810 1,840 1,800 1,830 24,000
1994/04/05 1,800 1,830 1,800 1,830 84,000
1994/04/04 1,800 1,810 1,780 1,810 61,000
1994/04/01 1,760 1,790 1,760 1,790 41,000
1994/03/31 1,830 1,830 1,770 1,770 68,000
1994/03/30 1,800 1,850 1,790 1,830 213,000
1994/03/29 1,840 1,840 1,810 1,810 57,000
1994/03/28 1,830 1,840 1,820 1,840 50,000
1994/03/25 1,780 1,850 1,770 1,850 110,000
1994/03/24 1,800 1,810 1,770 1,790 69,000
1994/03/23 1,820 1,820 1,800 1,800 72,000
1994/03/22 1,790 1,790 1,760 1,790 195,000
1994/03/18 1,780 1,790 1,760 1,780 199,000
1994/03/17 1,780 1,780 1,760 1,780 96,000
1994/03/16 1,790 1,790 1,770 1,780 99,000
1994/03/15 1,800 1,800 1,780 1,800 92,000
1994/03/14 1,780 1,790 1,770 1,780 93,000
1994/03/11 1,790 1,790 1,760 1,780 160,000
1994/03/10 1,770 1,780 1,760 1,780 86,000
1994/03/09 1,770 1,780 1,750 1,760 62,000
1994/03/08 1,760 1,800 1,760 1,800 136,000
1994/03/07 1,770 1,770 1,750 1,750 67,000
1994/03/04 1,760 1,760 1,740 1,760 193,000
1994/03/03 1,760 1,780 1,750 1,750 34,000
1994/03/02 1,800 1,800 1,750 1,780 107,000
1994/03/01 1,800 1,800 1,780 1,780 86,000
1994/02/28 1,790 1,800 1,760 1,800 1,070,000
1994/02/25 1,800 1,800 1,770 1,790 56,000
1994/02/24 1,800 1,830 1,800 1,820 92,000
1994/02/23 1,790 1,820 1,790 1,790 129,000
1994/02/22 1,780 1,800 1,770 1,790 177,000
1994/02/21 1,750 1,770 1,720 1,770 77,000
1994/02/18 1,710 1,720 1,710 1,720 136,000
1994/02/17 1,740 1,740 1,710 1,720 104,000
1994/02/16 1,760 1,760 1,690 1,710 261,000
1994/02/15 1,690 1,700 1,650 1,700 142,000
1994/02/14 1,770 1,780 1,760 1,770 24,000
1994/02/10 1,760 1,810 1,760 1,810 39,000
1994/02/09 1,810 1,810 1,760 1,780 89,000
1994/02/08 1,780 1,840 1,780 1,780 54,000
1994/02/07 1,770 1,770 1,720 1,750 152,000
1994/02/04 1,750 1,800 1,740 1,750 337,000
1994/02/03 1,800 1,800 1,770 1,770 56,000
1994/02/02 1,830 1,830 1,800 1,800 60,000
1994/02/01 1,890 1,890 1,810 1,830 104,000
1994/01/31 1,850 1,890 1,850 1,860 108,000
1994/01/28 1,830 1,830 1,780 1,810 24,000
1994/01/27 1,790 1,820 1,790 1,800 45,000
1994/01/26 1,830 1,870 1,820 1,850 47,000
1994/01/25 1,780 1,820 1,780 1,820 16,000
1994/01/24 1,780 1,790 1,780 1,780 66,000
1994/01/21 1,840 1,840 1,810 1,840 74,000
1994/01/20 1,810 1,850 1,810 1,840 117,000
1994/01/19 1,790 1,810 1,790 1,800 101,000
1994/01/18 1,800 1,820 1,800 1,820 57,000
1994/01/17 1,770 1,800 1,770 1,800 103,000
1994/01/14 1,730 1,800 1,730 1,800 108,000
1994/01/13 1,790 1,810 1,760 1,790 108,000
1994/01/12 1,750 1,780 1,750 1,780 142,000
1994/01/11 1,800 1,820 1,780 1,780 138,000
1994/01/10 1,800 1,850 1,800 1,800 132,000
1994/01/07 1,780 1,790 1,780 1,790 86,000
1994/01/06 1,830 1,850 1,810 1,810 95,000
1994/01/05 1,800 1,850 1,790 1,850 61,000
1994/01/04 1,760 1,790 1,740 1,790 66,000

このページの先頭へ