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
2020/12/30 14,330 14,360 14,185 14,270 482,300
2020/12/29 14,295 14,445 14,155 14,405 684,300
2020/12/28 14,225 14,325 14,160 14,265 415,400
2020/12/25 14,050 14,145 13,950 14,120 188,400
2020/12/24 14,140 14,150 13,995 14,050 372,300
2020/12/23 14,205 14,205 13,945 14,020 531,000
2020/12/22 14,000 14,155 13,910 14,025 769,900
2020/12/21 13,945 13,995 13,735 13,960 922,100
2020/12/18 13,750 13,945 13,735 13,945 992,900
2020/12/17 13,645 13,845 13,575 13,730 1,130,600
2020/12/16 13,375 13,525 13,265 13,385 855,600
2020/12/15 13,250 13,370 13,130 13,235 765,500
2020/12/14 12,950 13,250 12,950 13,155 626,300
2020/12/11 12,975 13,165 12,925 13,080 1,170,600
2020/12/10 13,000 13,055 12,890 12,975 731,800
2020/12/09 12,845 13,195 12,815 13,165 739,100
2020/12/08 12,835 12,890 12,720 12,880 739,300
2020/12/07 12,990 13,005 12,720 12,735 585,800
2020/12/04 12,895 13,020 12,850 12,945 723,300
2020/12/03 13,000 13,165 12,830 13,020 1,854,900
2020/12/02 13,785 13,825 13,535 13,600 1,617,000
2020/12/01 13,930 14,000 13,785 13,880 1,029,500
2020/11/30 14,350 14,375 13,880 13,910 1,566,200
2020/11/27 13,900 14,250 13,900 14,140 1,401,100
2020/11/26 13,335 13,880 13,330 13,845 871,900
2020/11/25 13,290 13,575 13,220 13,545 1,468,100
2020/11/24 12,975 13,120 12,880 13,115 1,547,600
2020/11/20 12,575 12,590 12,425 12,545 979,000
2020/11/19 12,370 12,510 12,240 12,485 1,001,200
2020/11/18 12,490 12,550 12,415 12,420 828,700
2020/11/17 12,730 12,800 12,355 12,515 1,052,800
2020/11/16 12,485 12,780 12,435 12,715 979,100
2020/11/13 12,730 12,755 12,520 12,665 1,113,500
2020/11/12 12,660 12,830 12,515 12,725 1,233,100
2020/11/11 12,500 12,550 12,390 12,490 1,725,300
2020/11/10 12,665 13,070 12,480 12,505 1,631,500
2020/11/09 12,740 13,135 12,680 13,050 893,100
2020/11/06 12,675 12,740 12,520 12,565 962,200
2020/11/05 12,520 12,795 12,505 12,710 1,025,400
2020/11/04 12,075 12,480 12,020 12,420 1,022,800
2020/11/02 12,025 12,270 11,985 12,195 1,152,900
2020/10/30 12,200 12,325 11,800 11,800 2,074,800
2020/10/29 12,495 12,755 12,480 12,630 1,145,500
2020/10/28 12,500 12,885 12,320 12,795 1,774,800
2020/10/27 12,065 12,130 11,745 11,995 1,046,600
2020/10/26 11,800 11,975 11,780 11,785 583,200
2020/10/23 11,985 12,010 11,755 11,915 1,078,900
2020/10/22 12,235 12,245 12,035 12,095 768,500
2020/10/21 12,340 12,385 12,190 12,220 827,400
2020/10/20 12,400 12,465 12,280 12,370 620,000
2020/10/19 12,355 12,470 12,295 12,340 638,900
2020/10/16 12,265 12,315 12,170 12,235 628,900
2020/10/15 12,470 12,515 12,110 12,235 751,600
2020/10/14 12,150 12,405 12,150 12,395 667,600
2020/10/13 12,145 12,190 12,100 12,135 600,800
2020/10/12 12,175 12,265 12,025 12,045 781,000
2020/10/09 12,200 12,210 12,060 12,160 586,300
2020/10/08 12,070 12,180 12,005 12,160 829,700
2020/10/07 12,120 12,270 12,080 12,190 788,400
2020/10/06 11,945 12,045 11,860 12,015 622,000
2020/10/05 11,955 12,080 11,760 11,835 989,200
2020/10/02 11,885 12,030 11,765 11,805 1,245,100
2020/09/30 11,990 12,050 11,855 11,860 1,281,600
2020/09/29 11,740 12,050 11,725 11,950 935,900
2020/09/28 11,680 11,800 11,525 11,770 1,245,000
2020/09/25 11,575 11,950 11,575 11,675 974,400
2020/09/24 11,710 11,940 11,680 11,875 1,058,400
2020/09/23 11,665 11,730 11,510 11,695 1,514,200
2020/09/18 11,350 11,540 11,315 11,490 1,259,700
2020/09/17 11,180 11,360 11,090 11,355 853,000
2020/09/16 10,990 11,225 10,960 11,215 769,800
2020/09/15 10,835 10,930 10,830 10,910 491,100
2020/09/14 10,735 10,960 10,735 10,910 470,800
2020/09/11 11,025 11,035 10,685 10,735 1,309,900
2020/09/10 10,460 10,595 10,420 10,545 832,400
2020/09/09 10,685 10,715 10,380 10,410 1,136,700
2020/09/08 10,545 10,685 10,475 10,655 1,230,000
2020/09/07 10,350 10,575 10,335 10,500 491,800
2020/09/04 10,690 10,690 10,495 10,555 718,600
2020/09/03 10,905 10,915 10,780 10,815 633,400
2020/09/02 10,705 10,770 10,680 10,745 717,700
2020/09/01 10,490 10,665 10,455 10,625 711,300
2020/08/31 10,400 10,555 10,325 10,415 870,500
2020/08/28 10,500 10,560 10,140 10,325 1,037,200
2020/08/27 10,390 10,410 10,280 10,365 727,100
2020/08/26 10,080 10,275 10,050 10,245 671,000
2020/08/25 10,285 10,305 10,125 10,145 707,100
2020/08/24 10,195 10,285 10,080 10,285 605,800
2020/08/21 10,230 10,335 10,120 10,250 606,000
2020/08/20 10,130 10,270 10,025 10,070 644,200
2020/08/19 10,385 10,470 10,245 10,295 712,900
2020/08/18 10,480 10,560 10,415 10,520 662,000
2020/08/17 10,655 10,730 10,495 10,530 307,900
2020/08/14 10,765 10,830 10,720 10,750 554,400
2020/08/13 10,515 10,725 10,430 10,665 872,000
2020/08/12 10,240 10,395 10,175 10,380 934,500
2020/08/11 10,470 10,470 10,150 10,250 1,120,600
2020/08/07 10,550 10,550 10,305 10,345 754,900
2020/08/06 10,615 10,650 10,400 10,475 637,100
2020/08/05 10,340 10,610 10,340 10,580 881,900
2020/08/04 10,410 10,560 10,305 10,360 731,900
2020/08/03 10,635 10,655 10,220 10,370 1,231,700
2020/07/31 10,710 10,825 10,405 10,420 962,000
2020/07/30 10,775 10,900 10,685 10,810 920,900
2020/07/29 10,630 10,685 10,365 10,585 1,053,600
2020/07/28 10,565 10,790 10,430 10,630 1,310,800
2020/07/27 10,255 10,515 10,215 10,490 1,279,600
2020/07/22 10,630 10,640 10,500 10,570 718,100
2020/07/21 10,800 10,800 10,615 10,710 792,700
2020/07/20 10,735 10,815 10,585 10,700 521,400
2020/07/17 10,510 10,645 10,390 10,615 944,800
2020/07/16 10,490 10,675 10,450 10,540 1,004,000
2020/07/15 10,855 10,935 10,725 10,860 578,400
2020/07/14 10,890 10,995 10,735 10,820 700,500
2020/07/13 10,735 10,865 10,645 10,860 563,200
2020/07/10 10,700 10,900 10,640 10,735 937,100
2020/07/09 10,745 11,040 10,710 10,910 886,000
2020/07/08 10,930 11,020 10,695 10,730 943,900
2020/07/07 10,670 10,965 10,615 10,905 952,100
2020/07/06 10,500 10,710 10,485 10,640 691,000
2020/07/03 10,320 10,510 10,200 10,510 896,700
2020/07/02 10,250 10,340 10,070 10,120 904,700
2020/07/01 10,290 10,405 10,090 10,135 967,600
2020/06/30 10,500 10,500 10,245 10,260 953,200
2020/06/29 10,510 10,540 10,380 10,405 910,700
2020/06/26 10,555 10,570 10,390 10,430 835,500
2020/06/25 10,490 10,675 10,445 10,540 1,302,000
2020/06/24 10,310 10,460 10,310 10,375 803,500
2020/06/23 10,380 10,510 10,210 10,335 727,800
2020/06/22 10,345 10,445 10,270 10,375 529,800
2020/06/19 10,350 10,450 10,195 10,450 1,503,700
2020/06/18 10,350 10,350 10,125 10,255 857,500
2020/06/17 10,090 10,330 9,980 10,305 1,653,500
2020/06/16 9,885 10,030 9,796 9,984 1,155,100
2020/06/15 9,760 9,932 9,723 9,750 1,443,700
2020/06/12 9,700 9,852 9,695 9,762 1,190,900
2020/06/11 10,200 10,200 9,905 9,939 1,077,700
2020/06/10 9,899 10,115 9,807 10,050 1,102,400
2020/06/09 9,984 10,060 9,731 9,908 1,572,100
2020/06/08 10,255 10,255 9,962 10,085 1,456,000
2020/06/05 10,150 10,230 9,996 10,200 1,683,500
2020/06/04 10,160 10,395 10,010 10,365 1,883,100
2020/06/03 10,140 10,220 9,965 10,070 1,187,700
2020/06/02 10,160 10,210 10,000 10,165 1,078,500
2020/06/01 10,090 10,325 9,954 10,255 1,128,200
2020/05/29 10,090 10,160 9,885 10,110 3,458,200
2020/05/28 10,235 10,240 9,941 10,115 1,492,500
2020/05/27 9,771 10,130 9,669 10,060 1,884,000
2020/05/26 9,611 9,735 9,471 9,700 1,325,500
2020/05/25 9,698 9,772 9,456 9,526 994,900
2020/05/22 9,654 9,700 9,536 9,560 818,000
2020/05/21 9,751 9,821 9,659 9,689 1,093,000
2020/05/20 9,606 9,806 9,606 9,784 1,060,700
2020/05/19 9,673 9,794 9,575 9,606 1,088,900
2020/05/18 9,677 9,724 9,634 9,673 783,700
2020/05/15 9,734 9,784 9,536 9,678 675,800
2020/05/14 9,879 10,040 9,718 9,718 637,500
2020/05/13 9,810 10,030 9,716 10,025 1,080,500
2020/05/12 9,710 9,910 9,669 9,738 893,200
2020/05/11 9,881 9,947 9,684 9,732 975,300
2020/05/08 9,923 9,928 9,643 9,872 1,336,300
2020/05/07 9,874 9,993 9,738 9,739 1,144,700
2020/05/01 10,000 10,095 9,653 9,661 1,230,400
2020/04/30 10,375 10,395 9,825 9,866 1,582,700
2020/04/28 9,847 10,280 9,836 10,225 897,600
2020/04/27 9,910 9,977 9,814 9,920 710,800
2020/04/24 9,690 9,891 9,608 9,874 1,188,900
2020/04/23 9,809 9,844 9,627 9,691 727,600
2020/04/22 9,517 9,748 9,496 9,716 775,100
2020/04/21 9,696 9,750 9,588 9,629 887,000
2020/04/20 10,275 10,395 9,787 9,793 981,400
2020/04/17 10,300 10,520 9,991 10,085 1,260,700
2020/04/16 9,999 10,030 9,864 9,936 972,300
2020/04/15 9,987 10,160 9,818 10,130 1,224,600
2020/04/14 9,679 9,816 9,634 9,798 835,000
2020/04/13 9,880 9,915 9,585 9,615 644,900
2020/04/10 9,660 9,860 9,572 9,808 628,700
2020/04/09 9,865 9,894 9,615 9,700 846,800
2020/04/08 9,600 9,997 9,570 9,964 1,023,600
2020/04/07 9,937 9,964 9,610 9,659 1,299,400
2020/04/06 9,370 9,492 9,216 9,464 1,004,400
2020/04/03 9,349 9,539 9,242 9,278 1,066,100
2020/04/02 9,029 9,290 8,967 9,071 809,600
2020/04/01 9,200 9,395 9,052 9,162 1,365,400
2020/03/31 9,760 9,765 9,200 9,200 1,727,100
2020/03/30 9,753 9,765 9,225 9,652 2,191,700
2020/03/27 9,666 10,160 9,450 10,160 2,002,100
2020/03/26 8,873 9,322 8,611 9,220 1,582,000
2020/03/25 8,684 8,990 8,500 8,979 1,737,900
2020/03/24 8,440 8,714 8,138 8,234 2,529,100
2020/03/23 8,815 9,350 8,261 8,500 2,711,500
2020/03/19 9,036 9,457 9,019 9,087 2,758,100
2020/03/18 8,641 9,429 8,513 8,891 2,738,200
2020/03/17 8,328 8,796 8,190 8,529 2,818,700
2020/03/16 8,667 8,945 8,459 8,515 1,913,700
2020/03/13 7,994 8,651 7,737 8,367 2,471,500
2020/03/12 8,948 8,999 8,572 8,617 2,342,400
2020/03/11 9,386 9,459 9,192 9,224 1,603,200
2020/03/10 9,214 9,469 8,825 9,346 2,238,000
2020/03/09 9,600 9,706 9,172 9,314 1,545,400
2020/03/06 9,661 9,816 9,655 9,794 1,175,900
2020/03/05 9,807 9,838 9,670 9,811 833,300
2020/03/04 9,655 9,800 9,590 9,657 1,109,700
2020/03/03 9,981 10,125 9,656 9,656 1,428,900
2020/03/02 9,310 9,831 9,284 9,831 2,065,300
2020/02/28 9,680 9,717 9,497 9,609 2,168,200
2020/02/27 10,155 10,165 9,765 9,830 1,334,400
2020/02/26 10,195 10,220 9,965 10,060 1,637,100
2020/02/25 9,725 10,110 9,638 10,070 1,922,100
2020/02/21 10,185 10,280 10,115 10,175 1,002,800
2020/02/20 10,460 10,480 10,155 10,195 1,251,800
2020/02/19 10,190 10,470 10,120 10,405 1,333,900
2020/02/18 10,185 10,200 9,853 10,065 1,316,700
2020/02/17 10,150 10,310 10,085 10,255 1,032,600
2020/02/14 10,085 10,210 10,010 10,190 809,900
2020/02/13 10,170 10,290 10,055 10,210 902,600
2020/02/12 10,305 10,310 10,055 10,245 1,235,600
2020/02/10 10,155 10,285 10,100 10,135 720,100
2020/02/07 10,450 10,470 10,100 10,175 951,800
2020/02/06 10,330 10,515 10,140 10,390 1,514,900
2020/02/05 10,535 10,540 10,030 10,120 1,930,000
2020/02/04 10,615 10,680 10,005 10,290 2,161,400
2020/02/03 10,480 10,690 10,390 10,590 1,432,700
2020/01/31 10,615 10,790 10,600 10,600 1,120,900
2020/01/30 10,770 10,770 10,390 10,470 1,247,600
2020/01/29 10,680 10,760 10,640 10,750 1,029,200
2020/01/28 10,850 10,935 10,750 10,775 1,166,000
2020/01/27 10,850 11,070 10,820 11,010 871,000
2020/01/24 11,150 11,195 10,975 11,005 1,262,400
2020/01/23 10,985 11,100 10,895 11,020 880,700
2020/01/22 10,960 11,065 10,875 11,065 901,600
2020/01/21 10,835 10,940 10,770 10,895 760,600
2020/01/20 10,645 10,755 10,615 10,730 483,700
2020/01/17 10,590 10,605 10,505 10,575 766,200
2020/01/16 10,690 10,705 10,540 10,555 1,051,600
2020/01/15 10,930 10,990 10,665 10,675 924,300
2020/01/14 10,670 10,805 10,625 10,730 818,500
2020/01/10 10,700 10,730 10,605 10,650 636,400
2020/01/09 10,650 10,690 10,540 10,640 937,300
2020/01/08 10,450 10,545 10,370 10,465 1,193,000
2020/01/07 10,515 10,820 10,425 10,750 1,606,100
2020/01/06 10,265 10,415 10,220 10,290 974,600

このページの先頭へ