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
2013/12/30 2,920 2,934 2,900 2,922 962,800
2013/12/27 2,897 2,900 2,869 2,885 1,007,200
2013/12/26 2,860 2,890 2,845 2,884 732,200
2013/12/25 2,850 2,866 2,834 2,856 639,300
2013/12/24 2,867 2,890 2,860 2,870 1,044,600
2013/12/20 2,880 2,885 2,857 2,877 1,157,000
2013/12/19 2,882 2,890 2,857 2,878 1,739,800
2013/12/18 2,816 2,852 2,796 2,846 1,923,700
2013/12/17 2,862 2,891 2,843 2,851 1,135,900
2013/12/16 2,851 2,876 2,811 2,829 1,346,100
2013/12/13 2,891 2,910 2,851 2,860 3,577,500
2013/12/12 2,883 2,902 2,863 2,891 1,486,800
2013/12/11 2,928 2,947 2,877 2,933 2,262,400
2013/12/10 2,950 2,965 2,935 2,949 2,363,500
2013/12/09 2,880 2,923 2,866 2,912 2,710,000
2013/12/06 2,743 2,850 2,741 2,848 3,101,100
2013/12/05 2,780 2,808 2,753 2,764 2,954,800
2013/12/04 2,700 2,764 2,690 2,752 1,578,000
2013/12/03 2,739 2,752 2,685 2,745 2,488,900
2013/12/02 2,756 2,773 2,750 2,754 1,339,900
2013/11/29 2,775 2,779 2,740 2,771 1,841,600
2013/11/28 2,706 2,763 2,699 2,760 1,663,200
2013/11/27 2,659 2,704 2,650 2,688 1,502,800
2013/11/26 2,646 2,696 2,646 2,674 2,809,000
2013/11/25 2,649 2,677 2,632 2,652 1,689,200
2013/11/22 2,633 2,650 2,604 2,635 2,379,400
2013/11/21 2,520 2,587 2,516 2,585 1,501,500
2013/11/20 2,554 2,568 2,546 2,556 973,500
2013/11/19 2,563 2,583 2,545 2,557 1,561,800
2013/11/18 2,609 2,610 2,570 2,583 1,409,300
2013/11/15 2,546 2,624 2,533 2,610 3,726,000
2013/11/14 2,599 2,614 2,586 2,596 1,525,400
2013/11/13 2,580 2,597 2,574 2,595 952,400
2013/11/12 2,570 2,579 2,549 2,579 1,093,800
2013/11/11 2,580 2,580 2,538 2,568 1,090,200
2013/11/08 2,540 2,550 2,513 2,547 1,385,300
2013/11/07 2,600 2,600 2,536 2,545 1,871,000
2013/11/06 2,540 2,598 2,531 2,581 2,469,800
2013/11/05 2,519 2,523 2,504 2,514 2,835,400
2013/11/01 2,393 2,499 2,381 2,446 2,691,800
2013/10/31 2,334 2,375 2,319 2,353 1,881,300
2013/10/30 2,260 2,328 2,260 2,328 1,344,400
2013/10/29 2,277 2,301 2,262 2,281 846,700
2013/10/28 2,313 2,323 2,269 2,318 620,700
2013/10/25 2,320 2,330 2,275 2,280 985,600
2013/10/24 2,285 2,324 2,284 2,317 732,100
2013/10/23 2,343 2,355 2,290 2,290 916,700
2013/10/22 2,325 2,331 2,305 2,324 990,800
2013/10/21 2,335 2,340 2,310 2,325 567,800
2013/10/18 2,300 2,334 2,299 2,324 864,000
2013/10/17 2,323 2,333 2,310 2,328 647,000
2013/10/16 2,322 2,328 2,295 2,314 842,600
2013/10/15 2,312 2,324 2,289 2,313 1,418,400
2013/10/11 2,304 2,340 2,299 2,318 1,134,500
2013/10/10 2,242 2,284 2,214 2,280 1,039,100
2013/10/09 2,185 2,243 2,161 2,238 1,048,900
2013/10/08 2,202 2,230 2,200 2,220 852,900
2013/10/07 2,240 2,257 2,201 2,215 977,000
2013/10/04 2,224 2,239 2,194 2,224 807,000
2013/10/03 2,275 2,289 2,251 2,256 1,076,200
2013/10/02 2,303 2,312 2,231 2,242 1,533,700
2013/10/01 2,310 2,328 2,291 2,316 861,600
2013/09/30 2,282 2,331 2,262 2,319 1,266,600
2013/09/27 2,356 2,372 2,313 2,329 904,100
2013/09/26 2,291 2,352 2,271 2,352 1,886,300
2013/09/25 2,300 2,315 2,279 2,311 1,133,000
2013/09/24 2,290 2,305 2,276 2,297 1,097,100
2013/09/20 2,305 2,328 2,295 2,319 1,183,000
2013/09/19 2,320 2,329 2,297 2,322 762,500
2013/09/18 2,274 2,308 2,270 2,295 1,165,400
2013/09/17 2,225 2,268 2,218 2,244 855,500
2013/09/13 2,205 2,247 2,201 2,232 1,351,000
2013/09/12 2,260 2,267 2,222 2,233 1,178,500
2013/09/11 2,292 2,309 2,283 2,294 1,435,100
2013/09/10 2,262 2,305 2,258 2,293 1,254,500
2013/09/09 2,262 2,295 2,235 2,257 1,065,100
2013/09/06 2,200 2,235 2,199 2,212 1,394,600
2013/09/05 2,161 2,190 2,161 2,175 733,900
2013/09/04 2,120 2,150 2,116 2,144 609,100
2013/09/03 2,101 2,144 2,101 2,141 666,600
2013/09/02 2,096 2,103 2,073 2,078 713,400
2013/08/30 2,155 2,170 2,090 2,095 1,562,700
2013/08/29 2,130 2,158 2,124 2,145 1,440,000
2013/08/28 2,083 2,112 2,053 2,101 1,022,600
2013/08/27 2,117 2,156 2,116 2,134 489,700
2013/08/26 2,142 2,169 2,142 2,149 668,600
2013/08/23 2,133 2,149 2,103 2,137 1,267,000
2013/08/22 2,159 2,178 2,114 2,127 1,161,900
2013/08/21 2,124 2,155 2,114 2,134 1,138,000
2013/08/20 2,108 2,149 2,107 2,113 841,100
2013/08/19 2,123 2,141 2,101 2,141 597,200
2013/08/16 2,136 2,138 2,097 2,122 1,239,000
2013/08/15 2,148 2,186 2,144 2,157 1,886,600
2013/08/14 2,102 2,146 2,102 2,146 1,289,200
2013/08/13 2,088 2,097 2,069 2,093 927,300
2013/08/12 2,040 2,064 2,025 2,056 984,200
2013/08/09 2,028 2,043 2,007 2,024 1,453,800
2013/08/08 2,050 2,089 2,027 2,035 1,261,300
2013/08/07 2,080 2,086 2,053 2,057 1,370,600
2013/08/06 2,160 2,181 2,091 2,144 1,467,600
2013/08/05 2,170 2,172 2,130 2,139 1,180,600
2013/08/02 2,189 2,198 2,136 2,175 1,083,700
2013/08/01 2,118 2,177 2,099 2,136 1,563,300
2013/07/31 2,046 2,182 2,045 2,114 2,003,600
2013/07/30 2,085 2,110 2,051 2,085 2,678,400
2013/07/29 2,163 2,210 2,104 2,104 1,837,200
2013/07/26 2,208 2,221 2,161 2,169 1,701,600
2013/07/25 2,260 2,270 2,233 2,244 1,122,400
2013/07/24 2,278 2,290 2,257 2,269 1,216,700
2013/07/23 2,281 2,298 2,278 2,291 975,700
2013/07/22 2,283 2,313 2,261 2,281 1,799,800
2013/07/19 2,272 2,280 2,225 2,232 1,385,700
2013/07/18 2,246 2,266 2,232 2,266 1,452,500
2013/07/17 2,220 2,246 2,214 2,246 1,342,400
2013/07/16 2,218 2,232 2,206 2,227 902,100
2013/07/12 2,195 2,228 2,186 2,201 1,665,100
2013/07/11 2,179 2,193 2,154 2,179 1,655,900
2013/07/10 2,150 2,193 2,127 2,193 1,997,800
2013/07/09 2,154 2,179 2,143 2,170 1,624,500
2013/07/08 2,175 2,182 2,126 2,152 1,938,200
2013/07/05 2,139 2,174 2,139 2,168 1,351,800
2013/07/04 2,118 2,144 2,115 2,122 776,700
2013/07/03 2,150 2,150 2,110 2,118 1,016,600
2013/07/02 2,130 2,146 2,109 2,131 1,735,400
2013/07/01 2,095 2,099 2,054 2,099 1,576,100
2013/06/28 2,019 2,101 2,000 2,049 2,748,000
2013/06/27 2,000 2,014 1,953 2,011 2,245,300
2013/06/26 1,976 1,981 1,923 1,932 1,288,900
2013/06/25 1,966 1,991 1,936 1,950 1,268,500
2013/06/24 1,994 2,022 1,950 1,956 1,239,900
2013/06/21 1,936 2,004 1,931 1,970 3,435,900
2013/06/20 1,980 2,003 1,950 1,969 1,687,000
2013/06/19 2,024 2,036 1,987 2,009 1,439,000
2013/06/18 1,955 1,998 1,955 1,989 1,743,200
2013/06/17 1,914 1,987 1,913 1,962 1,868,600
2013/06/14 1,940 1,968 1,898 1,904 2,941,000
2013/06/13 1,940 1,950 1,872 1,894 2,018,600
2013/06/12 1,903 1,956 1,902 1,939 1,202,000
2013/06/11 1,962 1,975 1,925 1,930 1,282,600
2013/06/10 1,924 1,962 1,891 1,945 2,525,900
2013/06/07 1,900 1,920 1,850 1,891 3,406,900
2013/06/06 1,900 1,957 1,886 1,894 3,516,600
2013/06/05 1,952 2,019 1,939 1,939 2,196,300
2013/06/04 1,973 2,019 1,960 1,992 2,284,300
2013/06/03 2,046 2,066 1,990 2,003 2,487,700
2013/05/31 2,091 2,109 2,041 2,046 2,863,300
2013/05/30 2,051 2,099 2,020 2,069 2,509,400
2013/05/29 2,150 2,151 2,076 2,076 1,525,100
2013/05/28 2,013 2,085 2,005 2,065 1,214,100
2013/05/27 2,163 2,164 2,044 2,050 1,944,400
2013/05/24 2,127 2,146 2,011 2,100 3,536,500
2013/05/23 2,189 2,243 2,122 2,144 4,369,200
2013/05/22 2,148 2,198 2,140 2,159 1,852,400
2013/05/21 2,166 2,210 2,152 2,190 1,774,000
2013/05/20 2,164 2,193 2,138 2,165 1,764,000
2013/05/17 2,110 2,153 2,082 2,146 2,067,400
2013/05/16 2,161 2,164 2,081 2,101 2,172,200
2013/05/15 2,100 2,135 2,091 2,111 3,074,100
2013/05/14 2,037 2,068 2,034 2,057 1,917,500
2013/05/13 2,030 2,046 2,006 2,022 1,896,100
2013/05/10 1,990 2,023 1,984 2,021 2,281,200
2013/05/09 2,033 2,033 1,951 1,961 2,556,800
2013/05/08 1,969 2,062 1,953 1,993 5,329,600
2013/05/07 1,985 1,990 1,956 1,960 1,467,000
2013/05/02 1,940 1,952 1,929 1,940 861,400
2013/05/01 1,940 1,957 1,914 1,952 988,200
2013/04/30 1,964 1,973 1,947 1,948 1,798,300
2013/04/26 1,965 1,968 1,921 1,944 1,741,200
2013/04/25 1,911 1,949 1,900 1,946 2,556,300
2013/04/24 1,890 1,910 1,873 1,910 1,762,700
2013/04/23 1,890 1,893 1,856 1,864 2,503,200
2013/04/22 1,886 1,906 1,878 1,892 1,710,900
2013/04/19 1,889 1,889 1,851 1,874 1,468,300
2013/04/18 1,858 1,900 1,843 1,878 2,686,300
2013/04/17 1,891 1,902 1,870 1,882 1,429,600
2013/04/16 1,890 1,907 1,856 1,883 3,204,600
2013/04/15 1,945 1,947 1,921 1,925 1,479,900
2013/04/12 1,975 1,980 1,941 1,949 1,639,800
2013/04/11 1,991 1,998 1,960 1,989 3,351,100
2013/04/10 1,818 1,982 1,815 1,951 8,020,500
2013/04/09 1,797 1,816 1,788 1,804 2,375,200
2013/04/08 1,784 1,795 1,757 1,768 1,961,300
2013/04/05 1,765 1,779 1,743 1,747 3,407,200
2013/04/04 1,726 1,758 1,715 1,758 1,945,300
2013/04/03 1,738 1,753 1,724 1,753 1,884,900
2013/04/02 1,709 1,712 1,699 1,702 2,070,400
2013/04/01 1,739 1,744 1,717 1,727 1,486,900
2013/03/29 1,766 1,767 1,744 1,752 1,204,600
2013/03/28 1,776 1,782 1,756 1,766 1,833,300
2013/03/27 1,799 1,804 1,770 1,776 2,047,800
2013/03/26 1,798 1,809 1,794 1,798 2,337,400
2013/03/25 1,840 1,842 1,792 1,792 2,248,100
2013/03/22 1,831 1,833 1,803 1,805 2,599,000
2013/03/21 1,802 1,826 1,800 1,823 1,897,100
2013/03/19 1,788 1,806 1,782 1,799 1,301,500
2013/03/18 1,793 1,794 1,778 1,785 1,752,400
2013/03/15 1,792 1,807 1,789 1,797 1,972,800
2013/03/14 1,810 1,811 1,782 1,782 2,187,900
2013/03/13 1,805 1,809 1,795 1,800 2,723,100
2013/03/12 1,824 1,828 1,809 1,812 2,258,800
2013/03/11 1,825 1,830 1,817 1,822 2,245,400
2013/03/08 1,817 1,822 1,807 1,817 2,773,500
2013/03/07 1,828 1,849 1,812 1,815 1,814,800
2013/03/06 1,797 1,826 1,789 1,822 2,908,300
2013/03/05 1,788 1,794 1,780 1,786 2,401,000
2013/03/04 1,792 1,800 1,768 1,771 1,939,600
2013/03/01 1,778 1,796 1,771 1,791 1,403,800
2013/02/28 1,770 1,786 1,767 1,778 2,069,600
2013/02/27 1,802 1,807 1,764 1,765 3,263,900
2013/02/26 1,829 1,835 1,813 1,821 1,538,200
2013/02/25 1,856 1,860 1,832 1,839 1,376,500
2013/02/22 1,794 1,817 1,787 1,817 1,817,600
2013/02/21 1,851 1,851 1,802 1,806 2,275,200
2013/02/20 1,830 1,858 1,826 1,850 2,340,100
2013/02/19 1,773 1,811 1,769 1,807 2,214,200
2013/02/18 1,791 1,792 1,776 1,786 1,324,400
2013/02/15 1,777 1,787 1,772 1,782 1,986,300
2013/02/14 1,776 1,783 1,770 1,782 2,239,400
2013/02/13 1,773 1,782 1,766 1,776 2,955,600
2013/02/12 1,786 1,795 1,772 1,774 1,917,100
2013/02/08 1,775 1,783 1,772 1,775 2,283,600
2013/02/07 1,773 1,789 1,772 1,776 1,581,300
2013/02/06 1,800 1,800 1,775 1,775 2,825,000
2013/02/05 1,760 1,777 1,752 1,767 1,980,600
2013/02/04 1,775 1,778 1,762 1,769 2,322,500
2013/02/01 1,780 1,784 1,759 1,762 2,070,700
2013/01/31 1,795 1,810 1,750 1,765 4,203,900
2013/01/30 1,775 1,796 1,759 1,785 1,962,000
2013/01/29 1,745 1,761 1,725 1,758 1,141,000
2013/01/28 1,782 1,782 1,749 1,756 2,598,600
2013/01/25 1,769 1,782 1,758 1,782 2,420,600
2013/01/24 1,770 1,770 1,747 1,761 1,818,200
2013/01/23 1,780 1,787 1,771 1,777 1,905,200
2013/01/22 1,780 1,789 1,771 1,788 2,239,400
2013/01/21 1,777 1,787 1,772 1,778 1,777,700
2013/01/18 1,781 1,789 1,765 1,777 1,805,200
2013/01/17 1,786 1,786 1,749 1,770 1,599,500
2013/01/16 1,795 1,804 1,769 1,771 1,820,600
2013/01/15 1,810 1,813 1,788 1,796 1,337,800
2013/01/11 1,804 1,810 1,781 1,792 2,095,400
2013/01/10 1,749 1,789 1,749 1,781 2,263,600
2013/01/09 1,736 1,747 1,725 1,736 2,046,500
2013/01/08 1,758 1,758 1,734 1,738 2,294,200
2013/01/07 1,757 1,762 1,742 1,751 2,005,700
2013/01/04 1,759 1,760 1,738 1,744 3,379,100

このページの先頭へ