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
2004/12/30 11,500 11,570 11,450 11,570 59,000
2004/12/29 11,550 11,580 11,410 11,490 94,100
2004/12/28 11,440 11,590 11,430 11,530 201,900
2004/12/27 11,440 11,450 11,380 11,430 102,900
2004/12/24 11,340 11,480 11,340 11,430 246,700
2004/12/22 11,300 11,330 11,230 11,280 302,800
2004/12/21 11,190 11,280 11,100 11,110 183,200
2004/12/20 11,070 11,190 11,010 11,140 378,700
2004/12/17 10,820 11,020 10,740 11,000 204,500
2004/12/16 10,980 10,980 10,810 10,870 145,000
2004/12/15 11,000 11,030 10,920 10,940 221,600
2004/12/14 10,700 11,000 10,700 11,000 322,100
2004/12/13 10,770 10,830 10,690 10,700 169,400
2004/12/10 10,890 10,890 10,690 10,690 346,200
2004/12/09 10,680 10,780 10,660 10,770 356,500
2004/12/08 10,520 10,700 10,520 10,700 422,900
2004/12/07 10,860 10,960 10,590 10,610 497,900
2004/12/06 11,000 11,090 10,950 11,030 265,900
2004/12/03 10,920 11,060 10,910 11,020 319,600
2004/12/02 11,000 11,000 10,840 10,890 225,200
2004/12/01 10,730 10,800 10,680 10,690 312,000
2004/11/30 10,680 10,750 10,660 10,720 332,700
2004/11/29 10,700 10,840 10,620 10,810 330,300
2004/11/26 10,890 10,900 10,740 10,790 332,200
2004/11/25 10,850 11,000 10,780 10,950 219,500
2004/11/24 10,850 10,960 10,840 10,850 304,400
2004/11/22 11,100 11,150 10,830 10,970 377,700
2004/11/19 11,240 11,420 11,160 11,350 482,100
2004/11/18 11,270 11,330 10,960 10,960 417,400
2004/11/17 10,990 11,120 10,990 11,010 383,700
2004/11/16 11,050 11,130 10,910 10,930 195,600
2004/11/15 10,900 11,120 10,900 11,120 441,900
2004/11/12 10,580 10,870 10,580 10,850 221,100
2004/11/11 10,860 10,900 10,710 10,780 388,200
2004/11/10 10,760 10,830 10,620 10,660 350,300
2004/11/09 10,880 10,950 10,730 10,760 230,100
2004/11/08 11,000 11,040 10,840 10,860 181,300
2004/11/05 11,060 11,100 10,980 11,040 228,300
2004/11/04 11,040 11,100 10,950 11,100 277,400
2004/11/02 11,040 11,040 10,960 11,010 191,000
2004/11/01 10,970 11,020 10,870 10,970 167,200
2004/10/29 10,860 11,000 10,860 10,880 291,300
2004/10/28 11,100 11,160 11,040 11,060 435,700
2004/10/27 11,040 11,070 10,970 11,040 338,300
2004/10/26 10,980 10,990 10,810 10,840 260,500
2004/10/25 10,630 10,840 10,600 10,710 383,600
2004/10/22 11,000 11,040 10,840 10,910 560,400
2004/10/21 11,060 11,200 10,920 11,000 1,036,900
2004/10/20 11,420 11,450 11,070 11,080 623,400
2004/10/19 11,590 11,600 11,460 11,530 405,900
2004/10/18 11,330 11,430 11,290 11,410 386,100
2004/10/15 11,290 11,310 11,200 11,230 251,000
2004/10/14 11,210 11,350 11,200 11,350 236,700
2004/10/13 11,550 11,650 11,410 11,410 167,900
2004/10/12 11,440 11,620 11,400 11,450 153,200
2004/10/08 11,520 11,680 11,520 11,590 169,400
2004/10/07 11,740 11,800 11,560 11,560 238,900
2004/10/06 11,700 11,810 11,700 11,730 234,200
2004/10/05 11,740 11,860 11,650 11,650 220,700
2004/10/04 11,690 11,830 11,630 11,700 241,000
2004/10/01 11,600 11,690 11,510 11,540 248,600
2004/09/30 11,080 11,570 11,080 11,550 475,500
2004/09/29 11,200 11,200 11,050 11,050 273,700
2004/09/28 11,140 11,270 11,030 11,200 204,400
2004/09/27 11,020 11,250 11,020 11,160 129,800
2004/09/24 11,160 11,230 10,980 11,050 303,100
2004/09/22 11,470 11,470 11,210 11,360 233,300
2004/09/21 11,370 11,450 11,320 11,330 454,200
2004/09/17 11,200 11,230 11,080 11,110 189,200
2004/09/16 11,130 11,220 11,100 11,160 166,800
2004/09/15 11,300 11,360 11,210 11,210 353,000
2004/09/14 11,150 11,360 11,150 11,290 389,800
2004/09/13 11,010 11,090 10,850 11,000 418,100
2004/09/10 10,800 10,840 10,580 10,610 414,100
2004/09/09 10,880 10,980 10,790 10,790 298,800
2004/09/08 10,850 10,890 10,820 10,840 99,800
2004/09/07 10,920 10,950 10,830 10,880 222,700
2004/09/06 10,710 10,930 10,710 10,930 221,200
2004/09/03 10,780 10,840 10,670 10,710 222,700
2004/09/02 10,680 10,830 10,680 10,780 163,400
2004/09/01 10,750 10,840 10,660 10,730 288,000
2004/08/31 10,650 10,790 10,550 10,550 291,500
2004/08/30 10,850 10,860 10,720 10,790 134,900
2004/08/27 10,860 10,890 10,750 10,750 120,100
2004/08/26 10,890 10,960 10,790 10,800 297,400
2004/08/25 10,740 10,830 10,650 10,730 196,300
2004/08/24 10,760 10,760 10,620 10,730 249,400
2004/08/23 10,680 10,820 10,650 10,730 215,800
2004/08/20 10,540 10,710 10,500 10,600 377,900
2004/08/19 10,480 10,570 10,440 10,530 566,100
2004/08/18 10,230 10,310 10,230 10,240 274,000
2004/08/17 10,230 10,380 10,200 10,200 305,700
2004/08/16 10,300 10,300 10,150 10,150 263,200
2004/08/13 10,400 10,440 10,300 10,300 275,200
2004/08/12 10,350 10,520 10,350 10,470 277,800
2004/08/11 10,610 10,650 10,400 10,440 352,200
2004/08/10 10,440 10,570 10,340 10,520 245,900
2004/08/09 10,390 10,490 10,300 10,470 481,900
2004/08/06 10,550 10,650 10,530 10,590 443,700
2004/08/05 10,850 10,920 10,700 10,810 488,200
2004/08/04 11,100 11,130 10,900 10,970 306,100
2004/08/03 11,200 11,270 11,100 11,190 397,600
2004/08/02 11,320 11,360 11,180 11,360 249,400
2004/07/30 11,400 11,510 11,300 11,450 309,000
2004/07/29 11,100 11,330 11,050 11,200 422,000
2004/07/28 11,330 11,370 11,180 11,300 153,100
2004/07/27 11,200 11,290 11,090 11,090 323,900
2004/07/26 11,540 11,540 11,200 11,200 245,900
2004/07/23 11,420 11,500 11,290 11,350 271,900
2004/07/22 11,560 11,640 11,390 11,620 588,800
2004/07/21 11,380 11,660 11,350 11,570 827,800
2004/07/20 11,170 11,300 11,010 11,110 466,200
2004/07/16 10,920 11,180 10,870 11,180 252,200
2004/07/15 11,090 11,110 10,840 10,890 345,800
2004/07/14 11,330 11,350 11,090 11,090 264,900
2004/07/13 11,390 11,450 11,290 11,300 256,900
2004/07/12 11,380 11,380 11,250 11,350 195,200
2004/07/09 11,100 11,200 11,060 11,180 283,100
2004/07/08 11,350 11,350 11,070 11,180 462,400
2004/07/07 11,010 11,150 11,010 11,080 351,700
2004/07/06 11,230 11,410 11,140 11,380 237,100
2004/07/05 11,200 11,200 11,000 11,030 280,400
2004/07/02 11,480 11,480 11,340 11,420 269,300
2004/07/01 11,460 11,550 11,430 11,480 249,700
2004/06/30 11,490 11,600 11,390 11,420 430,300
2004/06/29 11,580 11,590 11,320 11,410 265,900
2004/06/28 11,450 11,650 11,300 11,650 335,500
2004/06/25 11,150 11,260 10,970 11,260 380,000
2004/06/24 11,160 11,280 11,040 11,150 728,200
2004/06/23 11,300 11,340 11,120 11,160 445,600
2004/06/22 11,330 11,380 11,200 11,240 168,000
2004/06/21 11,400 11,480 11,320 11,450 254,600
2004/06/18 11,310 11,310 10,980 11,110 281,200
2004/06/17 11,400 11,420 11,120 11,300 287,600
2004/06/16 11,300 11,490 11,210 11,370 408,500
2004/06/15 11,100 11,220 11,040 11,120 675,000
2004/06/14 11,530 11,580 11,340 11,500 362,500
2004/06/11 11,560 11,790 11,560 11,700 452,500
2004/06/10 11,700 11,870 11,640 11,710 420,100
2004/06/09 11,980 11,990 11,580 11,640 363,500
2004/06/08 12,000 12,030 11,840 11,920 285,700
2004/06/07 11,570 12,010 11,570 12,010 310,200
2004/06/04 11,480 11,590 11,370 11,560 172,800
2004/06/03 11,850 11,870 11,520 11,620 236,300
2004/06/02 11,630 11,840 11,600 11,800 551,900
2004/06/01 11,400 11,620 11,380 11,610 329,900
2004/05/31 11,470 11,550 11,360 11,550 313,000
2004/05/28 11,450 11,650 11,410 11,410 486,500
2004/05/27 11,250 11,440 11,250 11,340 142,300
2004/05/26 11,440 11,570 11,350 11,350 302,700
2004/05/25 11,510 11,510 11,270 11,340 212,400
2004/05/24 11,530 11,560 11,410 11,500 456,800
2004/05/21 11,120 11,340 11,070 11,330 343,200
2004/05/20 10,990 11,280 10,900 11,240 685,100
2004/05/19 10,680 10,910 10,620 10,910 812,700
2004/05/18 10,860 10,960 10,750 10,870 559,000
2004/05/17 10,880 10,970 10,600 10,660 486,200
2004/05/14 10,720 10,860 10,700 10,700 315,400
2004/05/13 11,120 11,350 10,820 10,850 354,700
2004/05/12 11,300 11,300 10,850 11,000 444,700
2004/05/11 10,910 11,270 10,810 11,060 369,300
2004/05/10 11,170 11,320 10,900 11,110 344,400
2004/05/07 11,410 11,600 11,340 11,470 457,400
2004/05/06 12,040 12,040 11,540 11,540 522,500
2004/04/30 12,000 12,080 11,820 11,940 359,800
2004/04/28 11,800 12,100 11,800 12,100 258,600
2004/04/27 11,960 11,960 11,820 11,890 251,500
2004/04/26 12,090 12,180 11,870 11,960 377,600
2004/04/23 11,950 12,190 11,910 12,080 659,700
2004/04/22 11,670 11,840 11,500 11,690 634,800
2004/04/21 11,190 11,350 10,950 11,070 590,700
2004/04/20 11,040 11,300 11,040 11,150 398,900
2004/04/19 11,250 11,560 11,130 11,440 910,400
2004/04/16 10,720 11,000 10,660 10,950 865,100
2004/04/15 10,690 10,720 10,320 10,520 499,200
2004/04/14 10,390 10,470 10,320 10,350 251,800
2004/04/13 10,290 10,460 10,230 10,230 275,700
2004/04/12 10,130 10,270 10,120 10,210 119,300
2004/04/09 10,230 10,230 10,090 10,160 199,300
2004/04/08 10,300 10,340 10,210 10,260 355,800
2004/04/07 10,470 10,550 10,300 10,340 322,300
2004/04/06 10,500 10,740 10,450 10,700 525,700
2004/04/05 10,430 10,460 10,250 10,300 426,900
2004/04/02 10,040 10,190 9,980 10,140 246,000
2004/04/01 10,170 10,190 9,920 10,030 298,900
2004/03/31 10,290 10,290 10,020 10,150 216,000
2004/03/30 10,260 10,260 10,110 10,210 256,400
2004/03/29 10,130 10,190 10,110 10,130 278,300
2004/03/26 10,060 10,080 9,910 10,050 548,900
2004/03/25 9,620 9,880 9,580 9,880 722,700
2004/03/24 10,000 10,030 9,800 9,820 461,400
2004/03/23 9,930 10,090 9,880 10,070 327,600
2004/03/22 9,920 9,990 9,850 9,860 330,100
2004/03/19 9,950 10,230 9,930 10,030 700,500
2004/03/18 10,580 10,600 10,230 10,230 257,700
2004/03/17 10,440 10,620 10,350 10,400 372,200
2004/03/16 10,350 10,470 10,110 10,150 442,500
2004/03/15 10,300 10,490 10,290 10,300 184,400
2004/03/12 10,100 10,340 10,100 10,270 311,200
2004/03/11 10,280 10,450 10,200 10,290 290,300
2004/03/10 10,540 10,570 10,230 10,280 284,100
2004/03/09 10,500 10,530 10,380 10,480 164,600
2004/03/08 10,610 10,650 10,380 10,440 158,500
2004/03/05 10,590 10,600 10,490 10,500 223,600
2004/03/04 10,500 10,640 10,340 10,390 270,900
2004/03/03 10,610 10,610 10,330 10,420 384,400
2004/03/02 10,610 10,650 10,430 10,600 289,100
2004/03/01 10,450 10,600 10,380 10,600 369,400
2004/02/27 10,220 10,320 10,180 10,250 428,500
2004/02/26 10,020 10,120 10,000 10,080 217,100
2004/02/25 9,880 9,950 9,870 9,930 346,000
2004/02/24 10,110 10,190 10,000 10,080 216,000
2004/02/23 10,060 10,400 10,020 10,360 349,600
2004/02/20 10,000 10,020 9,900 9,990 190,300
2004/02/19 10,000 10,180 10,000 10,090 201,100
2004/02/18 10,180 10,230 10,000 10,000 365,900
2004/02/17 9,870 10,090 9,860 10,080 273,700
2004/02/16 9,740 9,800 9,630 9,670 278,900
2004/02/13 9,750 9,850 9,670 9,830 348,000
2004/02/12 10,040 10,170 9,910 9,910 317,000
2004/02/10 10,190 10,220 9,960 10,030 188,800
2004/02/09 10,220 10,300 10,030 10,190 382,800
2004/02/06 10,010 10,090 9,930 9,990 247,100
2004/02/05 10,080 10,240 10,080 10,100 211,700
2004/02/04 10,210 10,240 10,060 10,070 238,600
2004/02/03 10,440 10,450 10,060 10,240 269,600
2004/02/02 10,420 10,530 10,350 10,350 188,000
2004/01/30 10,470 10,480 10,380 10,410 248,300
2004/01/29 10,450 10,500 10,370 10,400 217,300
2004/01/28 10,450 10,580 10,330 10,540 322,400
2004/01/27 10,680 10,760 10,510 10,530 371,900
2004/01/26 10,330 10,500 10,210 10,480 292,000
2004/01/23 10,790 10,790 10,300 10,330 455,700
2004/01/22 10,800 10,800 10,450 10,590 503,600
2004/01/21 10,450 10,820 10,420 10,650 577,300
2004/01/20 10,790 10,790 10,400 10,420 384,700
2004/01/19 10,490 10,890 10,450 10,890 587,200
2004/01/16 10,300 10,360 10,060 10,250 465,800
2004/01/15 10,000 10,230 9,970 10,100 474,300
2004/01/14 9,800 10,050 9,780 9,910 335,200
2004/01/13 9,970 10,090 9,710 9,790 273,800
2004/01/09 9,770 10,040 9,770 9,960 405,900
2004/01/08 9,860 9,950 9,740 9,870 280,000
2004/01/07 9,910 9,980 9,710 9,860 224,800
2004/01/06 10,010 10,130 9,980 10,050 401,100
2004/01/05 9,990 9,990 9,870 9,910 84,700

このページの先頭へ