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 |
---|---|---|---|---|---|
2009/12/30 | 2,515 | 2,520 | 2,460 | 2,460 | 837,100 |
2009/12/29 | 2,480 | 2,515 | 2,470 | 2,490 | 629,200 |
2009/12/28 | 2,510 | 2,530 | 2,470 | 2,480 | 1,533,500 |
2009/12/25 | 2,550 | 2,550 | 2,495 | 2,505 | 1,124,000 |
2009/12/24 | 2,560 | 2,600 | 2,535 | 2,560 | 1,845,200 |
2009/12/22 | 2,495 | 2,540 | 2,480 | 2,520 | 1,385,000 |
2009/12/21 | 2,505 | 2,515 | 2,485 | 2,495 | 1,232,100 |
2009/12/18 | 2,525 | 2,550 | 2,475 | 2,490 | 1,402,000 |
2009/12/17 | 2,515 | 2,520 | 2,470 | 2,485 | 1,706,100 |
2009/12/16 | 2,490 | 2,530 | 2,435 | 2,455 | 1,715,500 |
2009/12/15 | 2,455 | 2,460 | 2,420 | 2,450 | 1,085,000 |
2009/12/14 | 2,395 | 2,450 | 2,395 | 2,450 | 1,410,800 |
2009/12/11 | 2,415 | 2,420 | 2,385 | 2,415 | 2,356,800 |
2009/12/10 | 2,415 | 2,430 | 2,355 | 2,375 | 1,933,300 |
2009/12/09 | 2,400 | 2,440 | 2,390 | 2,425 | 2,003,600 |
2009/12/08 | 2,425 | 2,450 | 2,400 | 2,425 | 1,691,900 |
2009/12/07 | 2,430 | 2,470 | 2,400 | 2,420 | 1,840,300 |
2009/12/04 | 2,375 | 2,400 | 2,360 | 2,390 | 2,184,500 |
2009/12/03 | 2,285 | 2,370 | 2,275 | 2,370 | 3,119,500 |
2009/12/02 | 2,215 | 2,255 | 2,190 | 2,220 | 1,261,500 |
2009/12/01 | 2,165 | 2,240 | 2,155 | 2,240 | 1,937,800 |
2009/11/30 | 2,195 | 2,235 | 2,185 | 2,205 | 1,541,900 |
2009/11/27 | 2,150 | 2,190 | 2,140 | 2,150 | 1,510,500 |
2009/11/26 | 2,200 | 2,230 | 2,160 | 2,170 | 1,510,400 |
2009/11/25 | 2,185 | 2,235 | 2,180 | 2,220 | 1,667,000 |
2009/11/24 | 2,200 | 2,215 | 2,180 | 2,180 | 1,158,300 |
2009/11/20 | 2,190 | 2,215 | 2,155 | 2,200 | 1,641,600 |
2009/11/19 | 2,220 | 2,250 | 2,200 | 2,215 | 1,629,600 |
2009/11/18 | 2,240 | 2,250 | 2,180 | 2,215 | 2,391,700 |
2009/11/17 | 2,290 | 2,300 | 2,250 | 2,260 | 1,898,300 |
2009/11/16 | 2,275 | 2,315 | 2,250 | 2,285 | 2,607,500 |
2009/11/13 | 2,270 | 2,295 | 2,225 | 2,270 | 2,462,700 |
2009/11/12 | 2,195 | 2,285 | 2,170 | 2,255 | 4,975,300 |
2009/11/11 | 2,170 | 2,195 | 2,165 | 2,175 | 1,333,000 |
2009/11/10 | 2,200 | 2,200 | 2,155 | 2,170 | 1,835,300 |
2009/11/09 | 2,160 | 2,180 | 2,120 | 2,145 | 1,376,700 |
2009/11/06 | 2,160 | 2,185 | 2,135 | 2,150 | 2,307,300 |
2009/11/05 | 2,070 | 2,170 | 2,070 | 2,105 | 2,516,400 |
2009/11/04 | 2,125 | 2,160 | 2,070 | 2,090 | 3,308,400 |
2009/11/02 | 2,050 | 2,100 | 2,000 | 2,085 | 2,847,000 |
2009/10/30 | 1,970 | 2,030 | 1,946 | 2,030 | 2,739,100 |
2009/10/29 | 1,930 | 1,949 | 1,902 | 1,912 | 1,591,700 |
2009/10/28 | 1,975 | 1,990 | 1,945 | 1,960 | 1,523,600 |
2009/10/27 | 1,990 | 1,991 | 1,962 | 1,975 | 1,295,700 |
2009/10/26 | 1,984 | 2,005 | 1,984 | 1,995 | 1,868,000 |
2009/10/23 | 2,040 | 2,040 | 1,965 | 1,990 | 4,438,200 |
2009/10/22 | 2,055 | 2,075 | 2,035 | 2,055 | 1,088,500 |
2009/10/21 | 2,040 | 2,070 | 2,030 | 2,060 | 979,400 |
2009/10/20 | 2,080 | 2,090 | 2,055 | 2,065 | 676,600 |
2009/10/19 | 2,055 | 2,080 | 2,020 | 2,065 | 1,407,200 |
2009/10/16 | 2,090 | 2,090 | 2,045 | 2,060 | 822,800 |
2009/10/15 | 2,060 | 2,085 | 2,055 | 2,070 | 1,140,600 |
2009/10/14 | 2,080 | 2,090 | 2,020 | 2,040 | 1,526,300 |
2009/10/13 | 2,050 | 2,085 | 2,045 | 2,080 | 2,629,900 |
2009/10/09 | 1,970 | 2,015 | 1,942 | 2,010 | 1,620,200 |
2009/10/08 | 1,961 | 1,967 | 1,945 | 1,962 | 870,100 |
2009/10/07 | 1,937 | 1,963 | 1,934 | 1,960 | 1,056,000 |
2009/10/06 | 1,933 | 1,959 | 1,925 | 1,953 | 782,500 |
2009/10/05 | 1,964 | 1,973 | 1,919 | 1,940 | 2,124,200 |
2009/10/02 | 2,000 | 2,010 | 1,969 | 2,010 | 1,902,700 |
2009/10/01 | 2,125 | 2,125 | 2,045 | 2,070 | 1,150,100 |
2009/09/30 | 2,105 | 2,120 | 2,090 | 2,120 | 1,057,700 |
2009/09/29 | 2,130 | 2,155 | 2,110 | 2,125 | 1,042,400 |
2009/09/28 | 2,090 | 2,100 | 2,065 | 2,090 | 1,070,600 |
2009/09/25 | 2,150 | 2,175 | 2,120 | 2,130 | 1,054,800 |
2009/09/24 | 2,190 | 2,225 | 2,165 | 2,225 | 2,260,900 |
2009/09/18 | 2,110 | 2,130 | 2,075 | 2,130 | 1,509,800 |
2009/09/17 | 2,130 | 2,155 | 2,105 | 2,115 | 985,200 |
2009/09/16 | 2,140 | 2,165 | 2,120 | 2,125 | 1,126,400 |
2009/09/15 | 2,135 | 2,150 | 2,110 | 2,130 | 731,000 |
2009/09/14 | 2,185 | 2,195 | 2,120 | 2,135 | 890,900 |
2009/09/11 | 2,225 | 2,230 | 2,170 | 2,180 | 1,995,800 |
2009/09/10 | 2,135 | 2,205 | 2,130 | 2,200 | 2,157,800 |
2009/09/09 | 2,105 | 2,115 | 2,080 | 2,110 | 803,000 |
2009/09/08 | 2,105 | 2,115 | 2,085 | 2,110 | 700,600 |
2009/09/07 | 2,135 | 2,135 | 2,100 | 2,115 | 534,500 |
2009/09/04 | 2,090 | 2,135 | 2,070 | 2,095 | 784,900 |
2009/09/03 | 2,065 | 2,150 | 2,050 | 2,095 | 1,769,400 |
2009/09/02 | 2,055 | 2,105 | 2,050 | 2,105 | 2,326,100 |
2009/09/01 | 2,095 | 2,140 | 2,095 | 2,135 | 940,300 |
2009/08/31 | 2,150 | 2,175 | 2,090 | 2,100 | 1,094,800 |
2009/08/28 | 2,165 | 2,175 | 2,100 | 2,110 | 1,223,800 |
2009/08/27 | 2,200 | 2,200 | 2,115 | 2,140 | 1,202,300 |
2009/08/26 | 2,200 | 2,220 | 2,185 | 2,200 | 1,340,400 |
2009/08/25 | 2,145 | 2,200 | 2,140 | 2,185 | 2,246,400 |
2009/08/24 | 2,105 | 2,150 | 2,100 | 2,145 | 947,700 |
2009/08/21 | 2,120 | 2,130 | 2,040 | 2,070 | 1,300,600 |
2009/08/20 | 2,045 | 2,115 | 2,030 | 2,110 | 1,635,700 |
2009/08/19 | 2,060 | 2,060 | 2,030 | 2,040 | 1,361,600 |
2009/08/18 | 2,055 | 2,075 | 2,050 | 2,060 | 1,464,700 |
2009/08/17 | 2,095 | 2,100 | 2,050 | 2,080 | 1,864,300 |
2009/08/14 | 2,105 | 2,130 | 2,085 | 2,115 | 1,329,500 |
2009/08/13 | 2,120 | 2,150 | 2,110 | 2,135 | 1,123,300 |
2009/08/12 | 2,130 | 2,150 | 2,115 | 2,115 | 875,000 |
2009/08/11 | 2,155 | 2,165 | 2,130 | 2,140 | 1,250,500 |
2009/08/10 | 2,195 | 2,195 | 2,170 | 2,185 | 696,000 |
2009/08/07 | 2,185 | 2,185 | 2,110 | 2,155 | 1,332,700 |
2009/08/06 | 2,135 | 2,195 | 2,135 | 2,195 | 1,245,800 |
2009/08/05 | 2,190 | 2,195 | 2,120 | 2,125 | 973,500 |
2009/08/04 | 2,195 | 2,200 | 2,160 | 2,160 | 1,391,300 |
2009/08/03 | 2,235 | 2,235 | 2,145 | 2,155 | 3,059,400 |
2009/07/31 | 2,210 | 2,285 | 2,200 | 2,285 | 2,527,300 |
2009/07/30 | 2,175 | 2,190 | 2,145 | 2,180 | 804,500 |
2009/07/29 | 2,135 | 2,195 | 2,135 | 2,180 | 902,700 |
2009/07/28 | 2,185 | 2,195 | 2,130 | 2,150 | 1,325,300 |
2009/07/27 | 2,125 | 2,210 | 2,120 | 2,185 | 2,204,600 |
2009/07/24 | 2,085 | 2,110 | 2,070 | 2,085 | 2,090,700 |
2009/07/23 | 2,030 | 2,080 | 2,030 | 2,060 | 1,012,900 |
2009/07/22 | 2,055 | 2,060 | 2,035 | 2,060 | 633,100 |
2009/07/21 | 2,030 | 2,055 | 2,025 | 2,045 | 1,448,400 |
2009/07/17 | 1,994 | 2,000 | 1,968 | 1,972 | 846,400 |
2009/07/16 | 1,968 | 1,998 | 1,945 | 1,964 | 1,422,500 |
2009/07/15 | 1,960 | 1,979 | 1,934 | 1,944 | 1,152,300 |
2009/07/14 | 1,924 | 1,959 | 1,920 | 1,947 | 1,312,000 |
2009/07/13 | 1,906 | 1,953 | 1,906 | 1,914 | 2,215,100 |
2009/07/10 | 1,900 | 1,926 | 1,885 | 1,908 | 1,023,000 |
2009/07/09 | 1,866 | 1,922 | 1,864 | 1,899 | 1,201,300 |
2009/07/08 | 1,935 | 1,954 | 1,931 | 1,934 | 1,297,200 |
2009/07/07 | 1,980 | 2,000 | 1,967 | 1,981 | 1,343,700 |
2009/07/06 | 1,972 | 1,995 | 1,958 | 1,978 | 1,900,400 |
2009/07/03 | 1,990 | 2,020 | 1,969 | 2,010 | 2,127,700 |
2009/07/02 | 1,982 | 1,988 | 1,930 | 1,960 | 2,314,100 |
2009/07/01 | 1,958 | 1,997 | 1,943 | 1,952 | 2,114,400 |
2009/06/30 | 1,930 | 1,939 | 1,915 | 1,936 | 1,440,300 |
2009/06/29 | 1,929 | 1,947 | 1,882 | 1,896 | 1,432,500 |
2009/06/26 | 1,923 | 1,939 | 1,873 | 1,899 | 1,611,000 |
2009/06/25 | 1,897 | 1,941 | 1,890 | 1,919 | 2,171,000 |
2009/06/24 | 1,853 | 1,887 | 1,833 | 1,854 | 1,792,700 |
2009/06/23 | 1,830 | 1,840 | 1,804 | 1,830 | 2,717,500 |
2009/06/22 | 1,895 | 1,904 | 1,866 | 1,872 | 1,546,100 |
2009/06/19 | 1,881 | 1,913 | 1,875 | 1,891 | 1,742,700 |
2009/06/18 | 1,887 | 1,897 | 1,850 | 1,896 | 2,105,700 |
2009/06/17 | 1,900 | 1,905 | 1,890 | 1,900 | 2,421,800 |
2009/06/16 | 1,953 | 1,961 | 1,910 | 1,930 | 1,952,400 |
2009/06/15 | 2,045 | 2,050 | 1,967 | 1,976 | 2,016,100 |
2009/06/12 | 2,030 | 2,070 | 2,015 | 2,060 | 1,695,000 |
2009/06/11 | 2,050 | 2,050 | 1,997 | 2,015 | 1,661,500 |
2009/06/10 | 2,030 | 2,050 | 2,005 | 2,030 | 1,346,400 |
2009/06/09 | 2,030 | 2,050 | 1,986 | 1,996 | 2,229,900 |
2009/06/08 | 2,055 | 2,100 | 2,020 | 2,040 | 1,619,200 |
2009/06/05 | 2,095 | 2,100 | 2,045 | 2,060 | 1,389,600 |
2009/06/04 | 2,045 | 2,080 | 2,035 | 2,075 | 1,493,400 |
2009/06/03 | 2,050 | 2,085 | 2,045 | 2,060 | 1,859,300 |
2009/06/02 | 2,070 | 2,075 | 2,010 | 2,010 | 2,094,700 |
2009/06/01 | 2,005 | 2,045 | 2,000 | 2,010 | 2,152,000 |
2009/05/29 | 1,976 | 1,990 | 1,961 | 1,980 | 2,675,200 |
2009/05/28 | 1,914 | 1,977 | 1,890 | 1,975 | 2,968,200 |
2009/05/27 | 1,868 | 1,921 | 1,860 | 1,910 | 3,738,900 |
2009/05/26 | 1,827 | 1,832 | 1,801 | 1,823 | 1,780,000 |
2009/05/25 | 1,785 | 1,824 | 1,785 | 1,800 | 1,322,200 |
2009/05/22 | 1,776 | 1,797 | 1,768 | 1,781 | 1,138,900 |
2009/05/21 | 1,824 | 1,826 | 1,784 | 1,806 | 1,481,900 |
2009/05/20 | 1,852 | 1,876 | 1,827 | 1,849 | 1,271,700 |
2009/05/19 | 1,848 | 1,848 | 1,803 | 1,822 | 1,815,500 |
2009/05/18 | 1,800 | 1,806 | 1,767 | 1,795 | 1,817,900 |
2009/05/15 | 1,782 | 1,846 | 1,776 | 1,820 | 4,874,000 |
2009/05/14 | 1,666 | 1,764 | 1,661 | 1,722 | 3,023,600 |
2009/05/13 | 1,688 | 1,698 | 1,668 | 1,687 | 2,619,500 |
2009/05/12 | 1,695 | 1,714 | 1,690 | 1,714 | 2,830,500 |
2009/05/11 | 1,710 | 1,741 | 1,706 | 1,739 | 2,889,000 |
2009/05/08 | 1,710 | 1,786 | 1,696 | 1,748 | 3,614,500 |
2009/05/07 | 1,690 | 1,726 | 1,689 | 1,719 | 4,962,200 |
2009/05/01 | 1,727 | 1,727 | 1,664 | 1,679 | 3,223,100 |
2009/04/30 | 1,791 | 1,812 | 1,679 | 1,697 | 4,267,700 |
2009/04/28 | 1,755 | 1,842 | 1,729 | 1,739 | 2,324,400 |
2009/04/27 | 1,787 | 1,825 | 1,755 | 1,770 | 1,397,100 |
2009/04/24 | 1,795 | 1,812 | 1,767 | 1,773 | 1,351,100 |
2009/04/23 | 1,785 | 1,794 | 1,765 | 1,786 | 1,376,000 |
2009/04/22 | 1,820 | 1,820 | 1,777 | 1,782 | 1,908,900 |
2009/04/21 | 1,757 | 1,774 | 1,743 | 1,771 | 1,925,500 |
2009/04/20 | 1,819 | 1,849 | 1,808 | 1,832 | 1,519,200 |
2009/04/17 | 1,801 | 1,853 | 1,797 | 1,841 | 2,437,800 |
2009/04/16 | 1,760 | 1,815 | 1,741 | 1,757 | 3,234,300 |
2009/04/15 | 1,774 | 1,780 | 1,711 | 1,758 | 2,621,900 |
2009/04/14 | 1,814 | 1,825 | 1,782 | 1,804 | 1,804,000 |
2009/04/13 | 1,819 | 1,854 | 1,805 | 1,817 | 1,121,400 |
2009/04/10 | 1,872 | 1,880 | 1,819 | 1,849 | 1,205,700 |
2009/04/09 | 1,821 | 1,859 | 1,804 | 1,842 | 2,258,200 |
2009/04/08 | 1,820 | 1,836 | 1,788 | 1,820 | 2,762,100 |
2009/04/07 | 1,891 | 1,922 | 1,875 | 1,900 | 1,826,400 |
2009/04/06 | 1,990 | 2,005 | 1,900 | 1,921 | 2,419,200 |
2009/04/03 | 2,000 | 2,015 | 1,952 | 1,971 | 2,476,900 |
2009/04/02 | 1,930 | 2,000 | 1,920 | 1,978 | 2,673,000 |
2009/04/01 | 1,931 | 1,950 | 1,905 | 1,921 | 1,795,800 |
2009/03/31 | 1,967 | 2,020 | 1,906 | 1,930 | 2,046,200 |
2009/03/30 | 1,999 | 2,015 | 1,922 | 1,937 | 2,992,000 |
2009/03/27 | 2,045 | 2,105 | 2,015 | 2,020 | 2,792,900 |
2009/03/26 | 2,045 | 2,055 | 2,005 | 2,030 | 2,093,400 |
2009/03/25 | 2,100 | 2,100 | 2,025 | 2,050 | 2,351,500 |
2009/03/24 | 2,035 | 2,075 | 2,010 | 2,045 | 2,337,300 |
2009/03/23 | 1,923 | 1,987 | 1,908 | 1,983 | 2,461,600 |
2009/03/19 | 1,977 | 1,994 | 1,855 | 1,923 | 4,357,000 |
2009/03/18 | 2,000 | 2,015 | 1,983 | 1,999 | 2,485,200 |
2009/03/17 | 1,976 | 1,984 | 1,922 | 1,960 | 2,906,800 |
2009/03/16 | 1,880 | 1,937 | 1,880 | 1,925 | 3,024,300 |
2009/03/13 | 1,818 | 1,853 | 1,812 | 1,835 | 3,197,700 |
2009/03/12 | 1,801 | 1,836 | 1,772 | 1,793 | 2,428,900 |
2009/03/11 | 1,816 | 1,864 | 1,801 | 1,826 | 2,770,900 |
2009/03/10 | 1,758 | 1,768 | 1,714 | 1,738 | 2,528,100 |
2009/03/09 | 1,755 | 1,826 | 1,754 | 1,775 | 2,006,400 |
2009/03/06 | 1,770 | 1,784 | 1,741 | 1,762 | 2,299,500 |
2009/03/05 | 1,795 | 1,835 | 1,786 | 1,809 | 2,697,400 |
2009/03/04 | 1,756 | 1,792 | 1,731 | 1,777 | 1,975,500 |
2009/03/03 | 1,714 | 1,783 | 1,695 | 1,740 | 2,285,500 |
2009/03/02 | 1,800 | 1,818 | 1,737 | 1,753 | 2,169,100 |
2009/02/27 | 1,779 | 1,815 | 1,775 | 1,803 | 3,033,600 |
2009/02/26 | 1,736 | 1,795 | 1,735 | 1,743 | 2,198,600 |
2009/02/25 | 1,695 | 1,743 | 1,652 | 1,735 | 2,582,300 |
2009/02/24 | 1,680 | 1,717 | 1,670 | 1,690 | 2,248,500 |
2009/02/23 | 1,679 | 1,726 | 1,668 | 1,698 | 1,579,300 |
2009/02/20 | 1,714 | 1,730 | 1,678 | 1,691 | 3,089,500 |
2009/02/19 | 1,707 | 1,780 | 1,703 | 1,742 | 7,023,800 |
2009/02/18 | 1,623 | 1,702 | 1,611 | 1,694 | 2,032,500 |
2009/02/17 | 1,650 | 1,679 | 1,641 | 1,653 | 1,364,200 |
2009/02/16 | 1,639 | 1,676 | 1,620 | 1,653 | 1,193,300 |
2009/02/13 | 1,615 | 1,666 | 1,604 | 1,639 | 1,794,400 |
2009/02/12 | 1,650 | 1,656 | 1,590 | 1,612 | 2,613,700 |
2009/02/10 | 1,693 | 1,730 | 1,655 | 1,671 | 1,342,300 |
2009/02/09 | 1,735 | 1,753 | 1,691 | 1,693 | 1,956,000 |
2009/02/06 | 1,648 | 1,740 | 1,645 | 1,695 | 2,783,700 |
2009/02/05 | 1,716 | 1,759 | 1,650 | 1,650 | 3,128,400 |
2009/02/04 | 1,645 | 1,743 | 1,641 | 1,704 | 3,021,700 |
2009/02/03 | 1,589 | 1,689 | 1,589 | 1,608 | 1,907,400 |
2009/02/02 | 1,570 | 1,586 | 1,535 | 1,555 | 2,337,800 |
2009/01/30 | 1,670 | 1,675 | 1,597 | 1,630 | 1,318,400 |
2009/01/29 | 1,695 | 1,708 | 1,652 | 1,681 | 1,315,500 |
2009/01/28 | 1,626 | 1,668 | 1,612 | 1,635 | 1,108,300 |
2009/01/27 | 1,563 | 1,642 | 1,563 | 1,624 | 1,937,100 |
2009/01/26 | 1,550 | 1,573 | 1,531 | 1,541 | 1,438,700 |
2009/01/23 | 1,598 | 1,609 | 1,562 | 1,564 | 1,988,600 |
2009/01/22 | 1,625 | 1,638 | 1,596 | 1,628 | 1,561,600 |
2009/01/21 | 1,525 | 1,625 | 1,525 | 1,597 | 2,531,700 |
2009/01/20 | 1,581 | 1,586 | 1,533 | 1,555 | 1,719,600 |
2009/01/19 | 1,612 | 1,642 | 1,598 | 1,605 | 1,165,000 |
2009/01/16 | 1,566 | 1,612 | 1,557 | 1,596 | 1,966,900 |
2009/01/15 | 1,501 | 1,539 | 1,500 | 1,521 | 1,802,400 |
2009/01/14 | 1,540 | 1,619 | 1,525 | 1,589 | 1,313,900 |
2009/01/13 | 1,621 | 1,621 | 1,522 | 1,544 | 2,399,200 |
2009/01/09 | 1,664 | 1,676 | 1,614 | 1,645 | 1,673,100 |
2009/01/08 | 1,679 | 1,706 | 1,653 | 1,663 | 1,837,000 |
2009/01/07 | 1,610 | 1,785 | 1,598 | 1,752 | 3,839,600 |
2009/01/06 | 1,619 | 1,624 | 1,593 | 1,606 | 1,334,500 |
2009/01/05 | 1,618 | 1,624 | 1,587 | 1,619 | 1,120,100 |