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
2000/12/29 8,790 8,790 8,400 8,400 66,000
2000/12/28 8,670 8,690 8,410 8,690 92,000
2000/12/27 8,570 8,590 8,470 8,570 68,300
2000/12/26 8,500 8,540 8,310 8,470 62,200
2000/12/25 8,600 8,630 8,340 8,430 96,100
2000/12/22 8,050 8,400 7,890 8,400 334,100
2000/12/21 8,310 8,500 7,810 7,840 505,000
2000/12/20 8,820 8,950 8,800 8,810 333,600
2000/12/19 9,610 9,610 9,150 9,200 144,100
2000/12/18 9,740 9,740 9,620 9,680 63,900
2000/12/15 9,700 9,900 9,700 9,800 75,100
2000/12/14 9,610 9,700 9,500 9,550 184,700
2000/12/13 9,900 10,000 9,680 9,710 131,900
2000/12/12 9,900 10,050 9,800 9,800 417,500
2000/12/11 9,700 9,870 9,680 9,810 209,800
2000/12/08 9,480 9,680 9,480 9,600 168,000
2000/12/07 9,680 9,680 9,460 9,680 120,500
2000/12/06 9,590 9,690 9,550 9,680 147,500
2000/12/05 9,410 9,550 9,340 9,370 125,100
2000/12/04 9,340 9,350 9,200 9,210 69,800
2000/12/01 9,000 9,320 9,000 9,150 249,400
2000/11/30 9,310 9,400 9,060 9,200 265,400
2000/11/29 9,400 9,680 9,400 9,500 212,100
2000/11/28 9,560 9,590 9,300 9,400 142,400
2000/11/27 9,490 9,900 9,490 9,760 266,000
2000/11/24 9,440 9,450 9,050 9,280 143,300
2000/11/22 9,230 9,550 9,200 9,500 204,100
2000/11/21 9,080 9,200 9,020 9,130 119,300
2000/11/20 9,020 9,360 9,020 9,100 84,400
2000/11/17 9,200 9,230 8,950 9,060 263,700
2000/11/16 9,500 9,500 9,150 9,260 108,300
2000/11/15 9,250 9,530 9,250 9,400 385,300
2000/11/14 9,100 9,280 8,900 9,150 168,500
2000/11/13 9,230 9,350 9,130 9,200 110,200
2000/11/10 9,370 9,630 9,350 9,630 187,900
2000/11/09 9,280 9,550 9,210 9,470 134,200
2000/11/08 9,590 9,710 9,490 9,580 157,700
2000/11/07 9,500 9,660 9,410 9,490 271,900
2000/11/06 9,300 9,520 9,300 9,410 209,400
2000/11/02 9,460 9,500 9,340 9,400 108,200
2000/11/01 9,370 9,500 9,280 9,400 223,000
2000/10/31 9,100 9,100 8,700 9,020 151,200
2000/10/30 9,200 9,470 8,900 9,100 120,500
2000/10/27 9,300 9,300 8,890 9,130 237,100
2000/10/26 9,500 9,530 9,250 9,390 328,200
2000/10/25 9,560 9,680 9,450 9,600 275,700
2000/10/24 9,130 9,510 9,100 9,360 229,500
2000/10/23 9,200 9,250 8,920 9,130 230,800
2000/10/20 8,970 9,380 8,820 9,150 505,900
2000/10/19 8,150 8,520 8,150 8,470 191,200
2000/10/18 8,500 8,500 8,200 8,250 170,200
2000/10/17 8,710 8,710 8,560 8,680 136,800
2000/10/16 8,880 8,900 8,660 8,710 138,300
2000/10/13 8,610 9,070 8,590 9,010 136,000
2000/10/12 8,630 8,700 8,500 8,680 178,500
2000/10/11 8,900 9,000 8,750 9,000 132,000
2000/10/10 9,120 9,190 8,910 9,000 182,200
2000/10/06 9,280 9,380 9,050 9,050 233,400
2000/10/05 8,700 9,280 8,700 8,940 288,600
2000/10/04 8,670 8,670 8,380 8,430 389,100
2000/10/03 8,850 8,850 8,450 8,570 137,200
2000/10/02 8,500 8,840 8,500 8,650 175,800
2000/09/29 8,640 8,650 8,450 8,470 269,100
2000/09/28 8,400 8,680 8,400 8,460 180,400
2000/09/27 8,890 8,890 8,300 8,500 264,600
2000/09/26 9,350 9,350 8,980 9,090 89,200
2000/09/25 9,380 9,380 9,100 9,100 89,900
2000/09/22 9,150 9,310 9,060 9,180 184,300
2000/09/21 9,420 9,500 9,340 9,340 217,700
2000/09/20 9,340 9,340 9,150 9,320 258,100
2000/09/19 9,200 9,700 9,180 9,600 214,600
2000/09/18 9,220 9,500 9,100 9,500 138,700
2000/09/14 9,400 9,480 9,310 9,480 91,800
2000/09/13 9,310 9,600 9,310 9,500 95,600
2000/09/12 9,400 9,540 9,400 9,410 110,900
2000/09/11 9,800 9,800 9,450 9,540 151,500
2000/09/08 9,480 9,770 9,460 9,700 357,000
2000/09/07 9,400 9,750 9,310 9,510 226,700
2000/09/06 9,430 9,600 9,300 9,500 375,600
2000/09/05 10,210 10,210 9,950 10,030 96,200
2000/09/04 10,070 10,230 9,860 10,220 146,500
2000/09/01 10,000 10,100 9,700 10,080 317,900
2000/08/31 10,010 10,280 9,810 10,200 279,000
2000/08/30 9,850 10,200 9,850 10,100 582,000
2000/08/29 9,580 9,740 9,480 9,650 272,000
2000/08/28 9,370 9,490 9,350 9,480 141,000
2000/08/25 9,280 9,380 9,030 9,270 239,000
2000/08/24 9,220 9,400 9,200 9,380 158,000
2000/08/23 8,920 9,140 8,920 9,120 233,000
2000/08/22 9,150 9,240 9,100 9,120 235,000
2000/08/21 9,390 9,390 9,180 9,300 87,000
2000/08/18 9,250 9,290 9,080 9,290 190,000
2000/08/17 9,260 9,340 9,180 9,250 183,000
2000/08/16 9,550 9,800 9,500 9,660 104,000
2000/08/15 9,500 9,600 9,230 9,600 137,000
2000/08/14 9,270 9,440 9,190 9,430 100,000
2000/08/11 9,280 9,440 9,170 9,170 92,000
2000/08/10 9,440 9,690 9,380 9,380 134,000
2000/08/09 9,050 9,440 9,010 9,440 118,000
2000/08/08 9,180 9,180 9,010 9,070 139,000
2000/08/07 9,230 9,500 8,990 9,030 280,000
2000/08/04 9,190 9,460 9,040 9,200 249,000
2000/08/03 9,460 9,570 9,120 9,190 213,000
2000/08/02 9,460 9,500 9,370 9,430 214,000
2000/08/01 9,200 9,400 9,120 9,390 193,000
2000/07/31 9,100 9,280 9,100 9,200 259,000
2000/07/28 9,580 9,580 9,270 9,300 137,000
2000/07/27 9,800 9,980 9,560 9,780 277,000
2000/07/26 9,890 10,060 9,750 9,890 333,000
2000/07/25 9,700 10,000 9,600 9,850 336,000
2000/07/24 10,250 10,300 9,700 9,980 612,000
2000/07/21 9,910 10,100 9,740 9,950 287,000
2000/07/19 9,910 10,200 9,800 9,990 479,000
2000/07/18 10,000 10,100 9,940 10,050 146,000
2000/07/17 10,010 10,150 9,700 9,700 84,000
2000/07/14 10,000 10,100 9,870 9,990 173,000
2000/07/13 9,650 10,200 9,500 10,200 276,000
2000/07/12 9,900 9,920 9,610 9,650 121,000
2000/07/11 9,750 9,750 9,610 9,700 147,000
2000/07/10 10,050 10,050 9,850 10,000 290,000
2000/07/07 10,000 10,300 9,900 10,230 350,000
2000/07/06 9,900 10,000 9,710 9,940 224,000
2000/07/05 9,670 10,050 9,600 9,910 304,000
2000/07/04 9,460 9,480 9,300 9,400 102,000
2000/07/03 9,490 9,490 9,210 9,420 168,000
2000/06/30 9,300 9,680 9,300 9,500 295,000
2000/06/29 9,400 9,400 9,300 9,350 183,000
2000/06/28 9,310 9,530 9,300 9,300 227,000
2000/06/27 9,110 9,400 9,100 9,300 310,000
2000/06/26 9,430 9,440 9,000 9,110 330,000
2000/06/23 9,830 9,860 9,420 9,440 319,000
2000/06/22 10,080 10,080 9,920 9,920 119,000
2000/06/21 10,200 10,200 9,950 10,090 199,000
2000/06/20 10,340 10,340 10,000 10,080 112,000
2000/06/19 10,250 10,250 9,810 10,140 117,000
2000/06/16 10,100 10,200 9,850 10,200 126,000
2000/06/15 9,990 10,400 9,900 9,900 121,000
2000/06/14 10,580 10,580 10,300 10,400 165,000
2000/06/13 9,890 10,390 9,890 10,380 157,000
2000/06/12 10,000 10,100 9,820 10,090 320,000
2000/06/09 10,250 10,440 10,020 10,440 240,000
2000/06/08 10,300 10,650 10,260 10,650 133,000
2000/06/07 10,700 10,700 10,300 10,670 118,000
2000/06/06 10,690 10,690 10,380 10,500 107,000
2000/06/05 10,620 11,000 10,620 10,960 143,000
2000/06/02 10,740 10,750 10,350 10,610 234,000
2000/06/01 10,090 10,550 10,010 10,540 314,000
2000/05/31 10,000 10,130 9,800 9,990 216,000
2000/05/30 9,650 9,970 9,640 9,860 148,000
2000/05/29 9,790 9,800 9,310 9,550 102,000
2000/05/26 9,800 10,100 9,800 9,830 247,000
2000/05/25 9,650 9,790 9,500 9,600 183,000
2000/05/24 9,400 9,500 9,310 9,350 284,000
2000/05/23 9,800 9,870 9,500 9,750 189,000
2000/05/22 9,200 9,440 9,120 9,400 152,000
2000/05/19 9,550 9,550 9,100 9,500 318,000
2000/05/18 9,990 10,000 9,640 9,640 186,000
2000/05/17 10,490 10,500 9,910 10,090 290,000
2000/05/16 9,800 10,500 9,750 10,000 277,000
2000/05/15 10,010 10,010 9,650 10,000 207,000
2000/05/12 10,190 10,350 10,010 10,210 194,000
2000/05/11 9,950 10,010 9,500 9,500 455,000
2000/05/10 9,920 10,760 9,920 10,350 535,000
2000/05/09 10,700 11,000 10,700 11,000 255,000
2000/05/08 11,200 11,500 11,160 11,500 158,000
2000/05/02 11,600 11,900 11,400 11,400 218,000
2000/05/01 11,000 11,700 11,000 11,690 441,000
2000/04/28 10,800 11,090 10,800 11,000 362,000
2000/04/27 10,500 11,150 10,400 10,400 628,000
2000/04/26 10,200 10,490 10,190 10,390 258,000
2000/04/25 10,090 10,250 10,050 10,080 272,000
2000/04/24 10,470 10,470 10,100 10,160 347,000
2000/04/21 10,180 10,440 10,120 10,340 278,000
2000/04/20 9,890 10,150 9,850 10,120 252,000
2000/04/19 10,000 10,100 9,850 9,940 377,000
2000/04/18 8,860 9,100 8,810 9,100 265,000
2000/04/17 8,690 8,710 8,380 8,560 356,000
2000/04/14 9,200 9,480 9,200 9,380 740,000
2000/04/13 9,620 9,710 9,200 9,700 370,000
2000/04/12 10,390 10,480 10,100 10,220 144,000
2000/04/11 9,820 10,490 9,810 10,490 210,000
2000/04/10 9,820 10,500 9,790 10,300 519,000
2000/04/07 9,780 9,800 9,580 9,690 508,000
2000/04/06 9,710 9,750 9,400 9,480 154,000
2000/04/05 9,600 10,200 9,340 9,910 301,000
2000/04/04 9,510 9,700 9,390 9,690 327,000
2000/04/03 9,600 9,900 9,410 9,800 215,000
2000/03/31 9,800 10,360 9,700 9,700 184,000
2000/03/30 9,980 10,210 9,850 9,900 263,000
2000/03/29 10,250 10,880 10,250 10,580 286,000
2000/03/28 9,480 10,200 9,480 9,960 154,000
2000/03/27 10,010 10,350 9,300 9,390 330,000
2000/03/24 10,300 10,300 9,800 9,850 261,000
2000/03/23 10,200 10,500 9,830 10,500 217,000
2000/03/22 10,300 10,890 10,100 10,600 206,000
2000/03/21 9,900 10,700 9,890 10,100 306,000
2000/03/17 10,300 10,600 9,500 10,000 586,000
2000/03/16 9,200 10,100 9,200 10,100 570,000
2000/03/15 8,850 9,600 8,750 9,100 537,000
2000/03/14 8,600 8,830 8,200 8,650 248,000
2000/03/13 8,500 8,510 8,100 8,100 247,000
2000/03/10 8,860 9,100 8,850 9,100 401,000
2000/03/09 8,700 8,740 8,520 8,560 89,000
2000/03/08 8,720 8,850 8,630 8,800 142,000
2000/03/07 8,470 8,470 8,160 8,310 312,000
2000/03/06 8,860 9,050 8,700 8,970 225,000
2000/03/03 8,860 9,000 8,570 8,770 79,000
2000/03/02 8,690 9,000 8,690 8,830 167,000
2000/03/01 9,000 9,100 8,640 8,700 202,000
2000/02/29 8,600 8,980 8,400 8,970 249,000
2000/02/28 8,140 8,500 8,140 8,500 95,000
2000/02/25 8,000 8,100 7,930 8,040 204,000
2000/02/24 8,280 8,300 8,000 8,000 195,000
2000/02/23 7,650 8,010 7,650 8,000 270,000
2000/02/22 8,300 8,390 7,950 7,950 185,000
2000/02/21 8,200 8,300 8,150 8,150 230,000
2000/02/18 8,620 8,630 8,400 8,400 208,000
2000/02/17 8,640 8,700 8,570 8,630 273,000
2000/02/16 8,410 8,500 8,370 8,440 477,000
2000/02/15 7,890 8,050 7,800 8,010 487,000
2000/02/14 8,250 8,250 8,010 8,090 396,000
2000/02/10 8,590 8,600 8,210 8,240 425,000
2000/02/09 9,180 9,180 8,680 8,820 285,000
2000/02/08 9,000 9,000 8,500 8,880 668,000
2000/02/07 8,550 9,080 8,440 9,080 388,000
2000/02/04 8,320 8,560 8,270 8,480 309,000
2000/02/03 8,480 8,480 8,000 8,020 369,000
2000/02/02 8,300 8,550 8,150 8,380 472,000
2000/02/01 8,200 8,260 8,080 8,250 300,000
2000/01/31 7,810 8,200 7,710 8,100 359,000
2000/01/28 7,800 8,090 7,800 7,910 316,000
2000/01/27 7,650 7,760 7,620 7,700 283,000
2000/01/26 7,950 8,040 7,730 7,840 262,000
2000/01/25 7,820 8,320 7,720 8,000 865,000
2000/01/24 7,490 7,550 7,290 7,520 590,000
2000/01/21 7,430 7,500 7,420 7,430 841,000
2000/01/20 7,260 7,420 7,230 7,410 159,000
2000/01/19 7,160 7,430 7,090 7,430 262,000
2000/01/18 7,650 7,650 7,310 7,390 200,000
2000/01/17 7,530 7,590 7,450 7,550 251,000
2000/01/14 7,340 7,340 7,210 7,330 256,000
2000/01/13 7,420 7,480 7,300 7,400 341,000
2000/01/12 7,150 7,580 7,110 7,210 267,000
2000/01/11 7,410 7,410 7,120 7,250 245,000
2000/01/07 7,090 7,110 7,020 7,050 224,000
2000/01/06 7,320 7,320 7,160 7,190 159,000
2000/01/05 7,590 7,590 7,090 7,420 239,000
2000/01/04 8,200 8,400 8,040 8,090 242,000

このページの先頭へ