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
2008/12/30 1,511 1,556 1,496 1,541 768,000
2008/12/29 1,468 1,501 1,456 1,496 629,600
2008/12/26 1,438 1,468 1,425 1,466 822,300
2008/12/25 1,401 1,420 1,396 1,418 490,100
2008/12/24 1,383 1,428 1,383 1,415 1,164,300
2008/12/22 1,411 1,444 1,392 1,443 2,293,800
2008/12/19 1,433 1,480 1,433 1,451 2,896,600
2008/12/18 1,405 1,433 1,393 1,433 2,316,300
2008/12/17 1,442 1,445 1,364 1,404 1,524,700
2008/12/16 1,408 1,419 1,383 1,402 1,413,400
2008/12/15 1,380 1,451 1,379 1,438 2,070,100
2008/12/12 1,371 1,410 1,351 1,379 2,472,000
2008/12/11 1,450 1,451 1,401 1,431 1,790,200
2008/12/10 1,388 1,435 1,385 1,424 1,542,700
2008/12/09 1,375 1,442 1,353 1,411 2,637,000
2008/12/08 1,400 1,429 1,369 1,415 2,025,500
2008/12/05 1,369 1,388 1,360 1,366 2,291,600
2008/12/04 1,321 1,370 1,311 1,353 3,681,700
2008/12/03 1,336 1,347 1,286 1,321 1,638,300
2008/12/02 1,330 1,343 1,280 1,280 2,000,000
2008/12/01 1,392 1,397 1,336 1,361 1,021,100
2008/11/28 1,344 1,386 1,328 1,372 2,231,900
2008/11/27 1,340 1,359 1,307 1,324 1,716,400
2008/11/26 1,360 1,366 1,308 1,336 1,466,800
2008/11/25 1,430 1,456 1,344 1,395 2,307,300
2008/11/21 1,221 1,373 1,212 1,366 2,530,900
2008/11/20 1,301 1,304 1,252 1,261 2,601,500
2008/11/19 1,329 1,334 1,295 1,321 2,817,600
2008/11/18 1,340 1,370 1,327 1,343 2,356,400
2008/11/17 1,360 1,418 1,328 1,381 2,273,700
2008/11/14 1,418 1,419 1,367 1,381 2,148,200
2008/11/13 1,410 1,429 1,345 1,359 3,442,500
2008/11/12 1,500 1,525 1,485 1,499 2,414,800
2008/11/11 1,575 1,580 1,513 1,526 4,912,600
2008/11/10 1,600 1,659 1,544 1,623 4,802,300
2008/11/07 1,520 1,579 1,508 1,556 3,564,600
2008/11/06 1,801 1,802 1,609 1,640 3,114,500
2008/11/05 1,850 1,862 1,820 1,850 4,229,400
2008/11/04 1,895 1,900 1,776 1,829 2,009,600
2008/10/31 1,880 1,883 1,745 1,753 3,317,100
2008/10/30 1,650 1,860 1,626 1,857 3,457,800
2008/10/29 1,660 1,660 1,498 1,562 2,933,800
2008/10/28 1,387 1,518 1,321 1,510 2,195,400
2008/10/27 1,430 1,524 1,385 1,395 3,281,200
2008/10/24 1,565 1,577 1,450 1,455 4,276,400
2008/10/23 1,600 1,614 1,501 1,553 3,762,600
2008/10/22 1,812 1,812 1,703 1,708 2,324,800
2008/10/21 1,830 1,853 1,761 1,842 2,281,700
2008/10/20 1,733 1,804 1,700 1,800 2,645,100
2008/10/17 1,700 1,721 1,637 1,703 2,769,900
2008/10/16 1,691 1,746 1,650 1,650 3,089,000
2008/10/15 1,975 1,980 1,857 1,950 5,883,800
2008/10/14 1,980 2,140 1,980 2,095 4,535,100
2008/10/10 1,746 1,890 1,670 1,838 2,851,200
2008/10/09 1,811 1,884 1,761 1,866 3,593,000
2008/10/08 1,910 1,942 1,788 1,811 6,275,100
2008/10/07 1,960 2,070 1,955 2,010 3,412,000
2008/10/06 2,160 2,170 2,085 2,160 4,360,200
2008/10/03 2,140 2,230 2,080 2,200 3,971,900
2008/10/02 2,195 2,225 2,150 2,160 3,632,800
2008/10/01 2,180 2,195 2,145 2,155 2,826,500
2008/09/30 2,035 2,110 2,000 2,060 1,412,100
2008/09/29 2,200 2,220 2,150 2,155 1,589,400
2008/09/26 2,205 2,230 2,135 2,185 2,449,200
2008/09/25 2,145 2,230 2,140 2,210 2,358,300
2008/09/24 2,220 2,235 2,150 2,235 2,464,300
2008/09/22 2,275 2,280 2,245 2,250 2,294,000
2008/09/19 2,125 2,180 2,115 2,155 2,447,900
2008/09/18 1,930 2,040 1,922 2,030 3,092,200
2008/09/17 2,040 2,065 2,000 2,020 2,975,700
2008/09/16 2,080 2,090 2,000 2,040 2,796,200
2008/09/12 2,150 2,170 2,110 2,145 2,673,500
2008/09/11 2,230 2,230 2,185 2,185 1,679,300
2008/09/10 2,160 2,240 2,150 2,225 2,779,900
2008/09/09 2,190 2,215 2,180 2,200 2,419,400
2008/09/08 2,150 2,215 2,140 2,195 2,821,700
2008/09/05 2,065 2,115 2,065 2,090 3,016,000
2008/09/04 2,115 2,160 2,090 2,145 2,381,100
2008/09/03 2,145 2,165 2,110 2,125 1,458,000
2008/09/02 2,180 2,195 2,090 2,105 2,191,000
2008/09/01 2,220 2,230 2,185 2,190 1,270,800
2008/08/29 2,225 2,260 2,220 2,245 1,508,600
2008/08/28 2,225 2,230 2,180 2,205 782,900
2008/08/27 2,220 2,230 2,195 2,220 953,000
2008/08/26 2,200 2,215 2,160 2,210 1,436,200
2008/08/25 2,235 2,265 2,230 2,240 1,165,000
2008/08/22 2,225 2,225 2,190 2,195 1,822,300
2008/08/21 2,255 2,265 2,210 2,225 2,653,900
2008/08/20 2,270 2,315 2,270 2,295 2,752,000
2008/08/19 2,355 2,365 2,275 2,310 3,546,100
2008/08/18 2,445 2,490 2,435 2,465 1,577,700
2008/08/15 2,400 2,435 2,400 2,435 1,443,700
2008/08/14 2,390 2,475 2,380 2,455 2,943,900
2008/08/13 2,420 2,425 2,370 2,390 2,324,600
2008/08/12 2,455 2,500 2,440 2,450 4,818,300
2008/08/11 2,270 2,455 2,245 2,375 6,259,500
2008/08/08 2,190 2,250 2,155 2,230 1,312,100
2008/08/07 2,245 2,245 2,185 2,205 1,812,000
2008/08/06 2,125 2,230 2,115 2,225 2,932,400
2008/08/05 2,100 2,125 2,080 2,110 1,986,500
2008/08/04 2,175 2,175 2,110 2,120 1,548,500
2008/08/01 2,230 2,240 2,165 2,170 1,847,300
2008/07/31 2,250 2,255 2,190 2,230 2,170,800
2008/07/30 2,260 2,260 2,190 2,210 2,207,300
2008/07/29 2,230 2,235 2,190 2,205 1,869,300
2008/07/28 2,310 2,340 2,270 2,275 1,462,000
2008/07/25 2,315 2,325 2,285 2,295 2,135,500
2008/07/24 2,315 2,395 2,305 2,395 2,088,300
2008/07/23 2,240 2,315 2,235 2,275 1,979,000
2008/07/22 2,195 2,260 2,180 2,260 2,210,000
2008/07/18 2,230 2,260 2,165 2,170 3,718,100
2008/07/17 2,285 2,285 2,215 2,225 3,871,700
2008/07/16 2,230 2,265 2,215 2,245 4,200,500
2008/07/15 2,400 2,405 2,335 2,345 2,662,500
2008/07/14 2,450 2,510 2,445 2,450 1,988,200
2008/07/11 2,475 2,535 2,430 2,485 2,846,500
2008/07/10 2,470 2,535 2,470 2,470 3,097,300
2008/07/09 2,465 2,515 2,425 2,430 1,828,400
2008/07/08 2,475 2,495 2,415 2,425 2,361,400
2008/07/07 2,440 2,480 2,420 2,470 1,750,400
2008/07/04 2,445 2,480 2,420 2,475 2,191,400
2008/07/03 2,400 2,435 2,365 2,425 1,661,900
2008/07/02 2,435 2,445 2,400 2,430 1,684,700
2008/07/01 2,490 2,510 2,445 2,455 1,830,500
2008/06/30 2,495 2,495 2,435 2,455 1,377,500
2008/06/27 2,440 2,460 2,400 2,455 2,085,900
2008/06/26 2,565 2,575 2,510 2,520 1,576,600
2008/06/25 2,575 2,575 2,485 2,525 2,095,800
2008/06/24 2,565 2,590 2,550 2,560 1,924,000
2008/06/23 2,475 2,665 2,465 2,630 3,680,700
2008/06/20 2,570 2,575 2,520 2,530 2,275,400
2008/06/19 2,640 2,640 2,555 2,590 2,206,700
2008/06/18 2,580 2,680 2,580 2,665 1,856,800
2008/06/17 2,580 2,625 2,535 2,605 1,699,400
2008/06/16 2,660 2,660 2,570 2,625 1,778,700
2008/06/13 2,525 2,575 2,510 2,545 4,530,200
2008/06/12 2,615 2,625 2,570 2,575 2,983,700
2008/06/11 2,700 2,710 2,635 2,695 2,844,800
2008/06/10 2,790 2,800 2,725 2,730 1,994,100
2008/06/09 2,755 2,810 2,725 2,785 2,367,900
2008/06/06 2,925 2,945 2,865 2,875 1,796,800
2008/06/05 2,980 2,990 2,885 2,885 2,916,400
2008/06/04 2,880 2,950 2,880 2,940 1,251,400
2008/06/03 2,815 2,900 2,810 2,875 2,655,600
2008/06/02 2,865 2,920 2,825 2,885 1,836,700
2008/05/30 2,890 2,960 2,875 2,930 2,153,200
2008/05/29 2,750 2,835 2,740 2,835 1,272,800
2008/05/28 2,825 2,825 2,710 2,735 2,332,700
2008/05/27 2,820 2,865 2,815 2,830 1,823,800
2008/05/26 2,880 2,900 2,780 2,800 3,228,500
2008/05/23 2,785 2,865 2,750 2,800 1,931,600
2008/05/22 2,720 2,785 2,710 2,780 1,412,000
2008/05/21 2,755 2,785 2,750 2,780 1,877,900
2008/05/20 2,800 2,825 2,770 2,795 1,619,800
2008/05/19 2,825 2,830 2,770 2,770 1,833,100
2008/05/16 2,980 3,000 2,760 2,785 4,154,700
2008/05/15 2,920 2,920 2,835 2,910 2,708,400
2008/05/14 2,945 2,945 2,880 2,915 2,487,400
2008/05/13 2,940 3,030 2,935 2,985 2,025,300
2008/05/12 2,850 2,900 2,840 2,880 1,111,500
2008/05/09 2,980 2,985 2,850 2,850 2,582,100
2008/05/08 3,010 3,070 2,980 2,980 2,363,000
2008/05/07 2,970 3,100 2,970 3,060 2,072,100
2008/05/02 2,995 3,080 2,970 3,010 4,062,400
2008/05/01 2,800 2,885 2,800 2,855 1,644,900
2008/04/30 2,890 2,990 2,850 2,880 3,775,200
2008/04/28 2,955 2,960 2,725 2,815 4,031,800
2008/04/25 2,825 2,965 2,825 2,945 2,495,400
2008/04/24 2,915 2,915 2,810 2,855 1,471,200
2008/04/23 2,850 2,920 2,810 2,870 1,086,100
2008/04/22 2,890 2,935 2,890 2,900 914,600
2008/04/21 2,935 2,945 2,880 2,930 1,584,300
2008/04/18 2,860 2,865 2,770 2,820 1,748,500
2008/04/17 2,780 2,880 2,775 2,860 3,176,600
2008/04/16 2,660 2,690 2,625 2,675 2,268,900
2008/04/15 2,680 2,680 2,620 2,650 1,560,300
2008/04/14 2,670 2,695 2,655 2,680 2,266,900
2008/04/11 2,725 2,755 2,710 2,750 1,811,100
2008/04/10 2,700 2,760 2,670 2,710 3,289,700
2008/04/09 2,765 2,765 2,625 2,675 2,104,100
2008/04/08 2,800 2,800 2,745 2,765 2,244,200
2008/04/07 2,745 2,815 2,725 2,805 2,041,100
2008/04/04 2,640 2,675 2,620 2,665 1,271,700
2008/04/03 2,625 2,680 2,560 2,680 2,289,500
2008/04/02 2,605 2,635 2,575 2,630 2,453,900
2008/04/01 2,415 2,505 2,400 2,455 2,728,500
2008/03/31 2,400 2,410 2,290 2,340 2,158,200
2008/03/28 2,375 2,435 2,315 2,420 2,252,000
2008/03/27 2,335 2,410 2,330 2,370 1,880,700
2008/03/26 2,300 2,420 2,275 2,395 1,860,100
2008/03/25 2,360 2,420 2,350 2,415 2,609,900
2008/03/24 2,340 2,380 2,330 2,355 1,377,900
2008/03/21 2,320 2,370 2,310 2,365 1,233,200
2008/03/19 2,360 2,395 2,290 2,335 1,914,000
2008/03/18 2,230 2,320 2,230 2,320 2,636,400
2008/03/17 2,275 2,280 2,200 2,225 3,005,300
2008/03/14 2,305 2,390 2,270 2,285 2,789,900
2008/03/13 2,425 2,435 2,300 2,330 3,021,900
2008/03/12 2,545 2,565 2,410 2,430 3,501,000
2008/03/11 2,455 2,530 2,400 2,505 1,726,000
2008/03/10 2,545 2,590 2,485 2,490 2,029,600
2008/03/07 2,535 2,580 2,515 2,540 1,773,700
2008/03/06 2,575 2,665 2,550 2,655 3,292,300
2008/03/05 2,515 2,570 2,485 2,515 2,554,700
2008/03/04 2,580 2,585 2,515 2,540 2,792,800
2008/03/03 2,600 2,625 2,560 2,580 1,984,700
2008/02/29 2,710 2,730 2,670 2,680 1,939,400
2008/02/28 2,815 2,815 2,750 2,780 985,700
2008/02/27 2,805 2,830 2,780 2,805 1,429,400
2008/02/26 2,805 2,820 2,760 2,765 2,503,300
2008/02/25 2,760 2,825 2,750 2,820 1,634,800
2008/02/22 2,700 2,750 2,680 2,725 2,026,000
2008/02/21 2,760 2,765 2,680 2,720 3,072,300
2008/02/20 2,820 2,840 2,730 2,760 2,836,100
2008/02/19 2,820 2,855 2,790 2,850 1,688,100
2008/02/18 2,770 2,835 2,770 2,815 1,847,500
2008/02/15 2,705 2,800 2,665 2,795 2,384,000
2008/02/14 2,650 2,720 2,640 2,700 2,806,500
2008/02/13 2,630 2,645 2,595 2,630 2,623,100
2008/02/12 2,645 2,690 2,635 2,650 1,900,900
2008/02/08 2,775 2,795 2,680 2,695 1,776,700
2008/02/07 2,840 2,890 2,765 2,815 2,768,200
2008/02/06 2,760 2,795 2,720 2,720 3,135,100
2008/02/05 2,900 2,910 2,835 2,880 2,054,000
2008/02/04 2,855 2,925 2,855 2,915 2,389,900
2008/02/01 2,930 2,935 2,835 2,845 2,786,600
2008/01/31 2,840 2,910 2,815 2,905 3,935,800
2008/01/30 2,850 2,935 2,840 2,880 5,886,400
2008/01/29 2,995 3,010 2,760 2,815 12,742,400
2008/01/28 3,410 3,420 3,060 3,120 5,787,600
2008/01/25 3,230 3,460 3,220 3,460 3,186,500
2008/01/24 3,110 3,190 3,110 3,180 2,614,700
2008/01/23 3,120 3,140 3,080 3,100 3,612,900
2008/01/22 3,110 3,180 3,070 3,100 2,731,000
2008/01/21 3,230 3,350 3,200 3,210 3,491,200
2008/01/18 3,170 3,260 3,130 3,250 2,754,100
2008/01/17 3,130 3,200 3,070 3,190 3,202,400
2008/01/16 3,030 3,070 2,955 2,985 3,432,000
2008/01/15 3,230 3,280 3,160 3,180 2,876,800
2008/01/11 3,380 3,390 3,310 3,310 2,742,000
2008/01/10 3,440 3,440 3,370 3,390 1,702,800
2008/01/09 3,340 3,440 3,310 3,430 2,684,400
2008/01/08 3,330 3,380 3,300 3,350 1,895,600
2008/01/07 3,310 3,410 3,300 3,370 3,689,300
2008/01/04 3,360 3,360 3,260 3,310 2,384,300

このページの先頭へ