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
2021/12/30 17,000 17,225 16,855 17,110 610,600
2021/12/29 17,080 17,155 16,860 16,990 527,500
2021/12/28 17,020 17,215 16,970 17,165 590,100
2021/12/27 17,095 17,160 16,750 16,870 467,900
2021/12/24 16,965 17,190 16,915 17,095 412,500
2021/12/23 17,070 17,070 16,725 16,905 713,400
2021/12/22 16,815 16,900 16,530 16,770 818,700
2021/12/21 16,150 16,785 16,150 16,710 1,314,800
2021/12/20 16,730 16,985 16,525 16,550 1,021,900
2021/12/17 17,855 17,980 17,065 17,130 1,352,100
2021/12/16 17,965 18,125 17,785 18,075 950,800
2021/12/15 17,620 17,875 17,530 17,605 616,400
2021/12/14 17,900 18,000 17,800 17,845 587,600
2021/12/13 17,935 18,090 17,780 17,800 649,100
2021/12/10 18,015 18,165 17,835 17,880 724,700
2021/12/09 18,380 18,475 18,205 18,205 607,800
2021/12/08 18,335 18,585 18,165 18,495 699,300
2021/12/07 17,990 18,010 17,610 17,930 798,600
2021/12/06 18,125 18,375 17,945 17,945 578,800
2021/12/03 17,900 18,400 17,710 18,315 827,300
2021/12/02 18,705 18,720 17,730 17,750 1,111,300
2021/12/01 18,090 18,340 17,770 18,165 823,400
2021/11/30 18,280 18,495 17,955 18,020 1,673,000
2021/11/29 17,800 18,265 17,785 17,960 769,900
2021/11/26 18,540 18,575 18,215 18,260 594,600
2021/11/25 18,495 18,655 18,455 18,520 343,800
2021/11/24 18,665 18,800 18,410 18,415 886,700
2021/11/22 19,030 19,090 18,890 18,960 678,200
2021/11/19 18,640 19,055 18,540 18,965 1,360,000
2021/11/18 18,500 18,695 18,400 18,555 1,097,500
2021/11/17 18,075 18,455 17,940 18,455 1,029,800
2021/11/16 17,895 17,985 17,755 17,835 504,300
2021/11/15 17,740 17,940 17,720 17,940 464,800
2021/11/12 17,815 17,980 17,695 17,745 642,000
2021/11/11 17,555 17,675 17,325 17,465 534,600
2021/11/10 17,590 17,720 17,460 17,530 445,300
2021/11/09 18,000 18,105 17,790 17,820 515,200
2021/11/08 17,980 18,080 17,850 18,035 647,400
2021/11/05 18,000 18,170 17,725 17,940 620,000
2021/11/04 17,935 18,045 17,605 17,835 936,700
2021/11/02 17,440 17,695 17,370 17,565 791,100
2021/11/01 17,065 17,570 17,010 17,555 872,600
2021/10/29 16,710 16,930 16,265 16,725 1,447,400
2021/10/28 17,320 17,480 16,660 16,840 1,087,700
2021/10/27 17,170 17,290 17,005 17,290 617,500
2021/10/26 17,280 17,290 17,025 17,280 452,000
2021/10/25 17,000 17,320 17,000 17,160 696,300
2021/10/22 17,160 17,540 17,120 17,360 688,000
2021/10/21 17,290 17,315 16,955 17,000 484,400
2021/10/20 17,810 17,855 17,445 17,445 684,000
2021/10/19 17,210 17,675 17,170 17,670 803,400
2021/10/18 17,215 17,235 16,800 16,950 620,200
2021/10/15 16,995 17,280 16,840 17,225 859,900
2021/10/14 16,680 16,825 16,575 16,690 744,200
2021/10/13 16,675 16,820 16,480 16,480 825,000
2021/10/12 16,645 16,765 16,565 16,720 835,800
2021/10/11 16,520 16,735 16,370 16,710 607,700
2021/10/08 16,725 16,755 16,410 16,500 619,700
2021/10/07 16,600 16,640 16,250 16,325 673,100
2021/10/06 16,205 16,620 16,205 16,380 1,221,900
2021/10/05 15,990 16,115 15,865 15,980 1,379,900
2021/10/04 17,120 17,160 16,390 16,455 1,073,100
2021/10/01 17,400 17,440 16,835 16,900 1,258,700
2021/09/30 17,335 17,595 17,235 17,475 1,011,600
2021/09/29 17,905 17,950 17,415 17,535 1,093,700
2021/09/28 18,200 18,400 18,040 18,315 967,100
2021/09/27 18,640 18,695 18,375 18,460 663,100
2021/09/24 18,250 18,725 18,195 18,650 1,251,100
2021/09/22 18,320 18,545 18,200 18,270 697,200
2021/09/21 18,150 18,535 18,135 18,415 1,062,000
2021/09/17 18,960 18,995 18,505 18,565 2,064,800
2021/09/16 18,900 19,075 18,850 19,000 847,800
2021/09/15 19,150 19,255 18,675 18,815 1,191,600
2021/09/14 18,845 19,435 18,820 19,380 1,076,000
2021/09/13 18,335 18,820 18,310 18,790 723,600
2021/09/10 17,895 18,520 17,895 18,495 1,258,500
2021/09/09 18,525 18,600 18,275 18,295 900,300
2021/09/08 18,475 18,705 18,355 18,685 972,700
2021/09/07 18,160 18,365 18,055 18,205 790,600
2021/09/06 17,960 18,185 17,865 17,980 874,100
2021/09/03 18,090 18,170 17,840 18,015 1,094,100
2021/09/02 17,895 18,150 17,835 18,150 561,400
2021/09/01 17,755 18,090 17,655 18,085 645,500
2021/08/31 17,635 17,935 17,560 17,780 1,167,700
2021/08/30 17,250 17,520 17,185 17,520 751,300
2021/08/27 17,170 17,325 17,040 17,115 579,000
2021/08/26 17,355 17,410 17,165 17,410 374,600
2021/08/25 17,270 17,380 17,115 17,255 392,200
2021/08/24 17,210 17,355 17,130 17,210 691,700
2021/08/23 16,810 17,175 16,780 17,080 691,700
2021/08/20 16,525 16,955 16,525 16,740 529,000
2021/08/19 16,835 16,870 16,685 16,725 555,200
2021/08/18 16,835 17,035 16,750 16,910 679,800
2021/08/17 17,255 17,300 16,920 16,945 523,500
2021/08/16 17,330 17,405 17,080 17,200 650,200
2021/08/13 17,350 17,580 17,320 17,350 616,400
2021/08/12 17,125 17,375 17,045 17,265 603,200
2021/08/11 16,840 17,140 16,825 17,060 626,500
2021/08/10 16,685 17,180 16,625 17,105 698,400
2021/08/06 16,525 16,795 16,525 16,695 581,600
2021/08/05 16,435 16,625 16,370 16,625 836,800
2021/08/04 16,450 16,550 16,420 16,480 670,100
2021/08/03 16,035 16,475 16,035 16,415 906,000
2021/08/02 15,805 16,165 15,715 16,035 936,900
2021/07/30 15,520 15,625 15,260 15,405 865,700
2021/07/29 15,480 15,570 15,185 15,535 1,042,100
2021/07/28 14,920 15,105 14,865 15,080 495,800
2021/07/27 15,240 15,270 14,895 15,015 697,500
2021/07/26 15,120 15,305 15,040 15,120 744,300
2021/07/21 14,925 14,940 14,680 14,745 601,300
2021/07/20 14,335 14,745 14,310 14,705 660,400
2021/07/19 14,360 14,560 14,330 14,490 489,900
2021/07/16 14,725 14,780 14,535 14,560 607,300
2021/07/15 14,995 15,070 14,745 14,835 455,700
2021/07/14 14,920 15,180 14,855 15,025 624,900
2021/07/13 15,145 15,190 14,970 15,050 441,600
2021/07/12 15,145 15,300 14,900 15,030 721,600
2021/07/09 14,820 14,915 14,595 14,845 881,500
2021/07/08 15,150 15,200 14,980 14,980 706,900
2021/07/07 15,095 15,410 15,045 15,260 810,200
2021/07/06 15,035 15,145 14,905 15,125 439,100
2021/07/05 14,970 15,020 14,860 14,975 283,500
2021/07/02 14,875 15,070 14,875 14,950 534,300
2021/07/01 14,670 14,915 14,655 14,870 529,800
2021/06/30 14,765 14,965 14,725 14,730 873,400
2021/06/29 14,975 15,200 14,895 15,085 915,200
2021/06/28 15,135 15,225 14,930 14,990 519,500
2021/06/25 15,095 15,210 14,975 15,055 576,200
2021/06/24 14,860 15,025 14,765 14,985 615,600
2021/06/23 14,800 15,170 14,795 14,850 835,400
2021/06/22 14,550 14,730 14,550 14,720 727,400
2021/06/21 14,405 14,550 14,250 14,410 971,300
2021/06/18 14,700 14,715 14,405 14,450 1,456,500
2021/06/17 14,230 14,320 14,190 14,285 471,300
2021/06/16 14,265 14,485 14,230 14,445 826,300
2021/06/15 14,140 14,245 14,085 14,180 447,400
2021/06/14 13,945 14,035 13,850 14,030 386,800
2021/06/11 13,700 14,045 13,700 13,900 936,800
2021/06/10 13,565 13,840 13,515 13,740 732,600
2021/06/09 13,840 13,875 13,540 13,560 729,400
2021/06/08 13,975 14,105 13,790 13,880 715,300
2021/06/07 14,010 14,065 13,925 13,970 598,800
2021/06/04 13,940 14,200 13,855 13,980 780,900
2021/06/03 13,865 14,285 13,865 14,100 1,039,400
2021/06/02 14,020 14,190 13,910 13,950 1,283,300
2021/06/01 14,305 14,400 14,120 14,270 744,700
2021/05/31 14,500 14,875 14,335 14,350 1,148,300
2021/05/28 14,420 14,580 14,320 14,505 1,207,100
2021/05/27 14,480 14,770 14,150 14,150 4,079,600
2021/05/26 14,320 14,640 14,305 14,570 1,186,500
2021/05/25 14,555 14,580 14,325 14,565 1,443,300
2021/05/24 14,455 14,715 14,335 14,665 1,389,900
2021/05/21 14,470 14,950 14,390 14,530 1,634,600
2021/05/20 14,340 14,545 14,205 14,230 1,269,100
2021/05/19 14,160 14,350 13,835 14,345 2,071,100
2021/05/18 13,595 13,940 13,540 13,865 1,561,900
2021/05/17 13,195 13,420 13,115 13,300 998,900
2021/05/14 12,555 13,175 12,550 13,035 1,070,500
2021/05/13 12,810 12,845 12,335 12,385 739,700
2021/05/12 12,770 12,970 12,710 12,880 833,600
2021/05/11 13,000 13,070 12,585 12,720 965,300
2021/05/10 13,245 13,265 13,090 13,155 473,000
2021/05/07 13,245 13,460 13,105 13,145 843,400
2021/05/06 13,305 13,495 13,115 13,265 1,839,200
2021/04/30 12,555 12,980 12,380 12,435 1,688,400
2021/04/28 12,515 12,930 12,515 12,815 718,800
2021/04/27 12,895 12,985 12,730 12,765 733,900
2021/04/26 12,810 13,140 12,800 13,075 652,500
2021/04/23 13,090 13,190 12,915 12,945 1,101,200
2021/04/22 13,400 13,545 12,990 13,195 1,352,200
2021/04/21 13,245 13,275 13,025 13,040 938,700
2021/04/20 13,620 13,650 13,350 13,370 863,300
2021/04/19 13,735 13,870 13,635 13,715 559,400
2021/04/16 13,575 13,735 13,545 13,700 445,300
2021/04/15 13,520 13,725 13,475 13,575 620,200
2021/04/14 13,750 13,880 13,675 13,745 495,200
2021/04/13 13,635 13,735 13,515 13,610 603,500
2021/04/12 13,785 13,870 13,715 13,740 481,900
2021/04/09 13,660 13,995 13,605 13,705 859,100
2021/04/08 13,365 13,610 13,325 13,505 964,500
2021/04/07 13,520 13,560 13,315 13,400 758,200
2021/04/06 13,730 13,735 13,360 13,360 868,500
2021/04/05 13,820 13,840 13,595 13,650 708,400
2021/04/02 13,730 13,900 13,630 13,820 1,062,800
2021/04/01 13,485 13,625 13,430 13,595 1,063,300
2021/03/31 13,255 13,330 12,865 13,005 1,054,700
2021/03/30 13,140 13,165 12,870 13,090 1,092,600
2021/03/29 13,395 13,400 12,865 13,050 1,429,400
2021/03/26 12,780 13,310 12,780 13,265 1,278,700
2021/03/25 12,610 12,780 12,465 12,735 877,900
2021/03/24 12,580 12,745 12,490 12,555 779,000
2021/03/23 12,855 12,860 12,665 12,665 708,900
2021/03/22 12,865 12,875 12,580 12,740 845,900
2021/03/19 12,410 12,780 12,410 12,760 1,053,900
2021/03/18 12,705 12,835 12,590 12,680 887,000
2021/03/17 12,655 12,790 12,565 12,590 1,149,900
2021/03/16 12,460 12,755 12,440 12,725 1,590,300
2021/03/15 12,370 12,490 12,275 12,430 967,800
2021/03/12 12,055 12,300 11,965 12,290 1,397,400
2021/03/11 11,930 12,025 11,760 11,950 1,682,700
2021/03/10 11,845 12,060 11,830 11,875 918,200
2021/03/09 11,850 11,950 11,735 11,915 806,600
2021/03/08 12,060 12,220 11,810 11,875 1,320,800
2021/03/05 11,765 11,885 11,665 11,880 1,083,600
2021/03/04 11,960 12,060 11,775 11,870 1,409,000
2021/03/03 12,275 12,280 11,985 12,060 1,215,500
2021/03/02 12,350 12,365 12,145 12,275 768,500
2021/03/01 12,340 12,475 12,110 12,280 949,100
2021/02/26 12,490 12,550 12,085 12,100 1,284,400
2021/02/25 12,570 12,865 12,530 12,680 868,200
2021/02/24 12,730 12,810 12,325 12,415 1,866,800
2021/02/22 13,195 13,200 13,015 13,060 715,100
2021/02/19 13,200 13,340 13,080 13,325 879,800
2021/02/18 13,125 13,325 13,055 13,195 832,300
2021/02/17 13,610 13,630 13,140 13,215 1,073,800
2021/02/16 13,220 13,820 13,170 13,690 1,130,400
2021/02/15 13,085 13,235 13,065 13,190 465,400
2021/02/12 13,215 13,215 13,000 13,060 766,300
2021/02/10 13,240 13,290 13,085 13,110 502,900
2021/02/09 13,050 13,310 13,020 13,275 619,900
2021/02/08 12,655 13,155 12,655 13,065 964,600
2021/02/05 13,030 13,040 12,860 12,955 834,400
2021/02/04 12,785 12,825 12,645 12,790 1,157,100
2021/02/03 12,930 12,960 12,590 12,755 1,730,800
2021/02/02 13,125 13,165 12,940 13,005 1,324,300
2021/02/01 13,185 13,395 13,125 13,245 1,208,300
2021/01/29 13,590 13,665 13,380 13,395 1,866,500
2021/01/28 13,015 13,065 12,800 12,950 1,809,800
2021/01/27 13,700 13,700 13,220 13,235 1,180,000
2021/01/26 13,615 13,765 13,500 13,650 769,500
2021/01/25 13,700 13,730 13,570 13,710 466,500
2021/01/22 13,340 13,655 13,285 13,625 1,017,800
2021/01/21 13,585 13,690 13,430 13,475 926,600
2021/01/20 13,830 13,840 13,485 13,540 605,800
2021/01/19 13,855 13,890 13,625 13,675 1,011,300
2021/01/18 13,950 14,095 13,890 13,945 358,600
2021/01/15 14,070 14,105 13,915 13,950 887,400
2021/01/14 13,805 14,095 13,750 13,920 1,484,800
2021/01/13 14,105 14,315 14,050 14,135 1,058,100
2021/01/12 13,800 14,340 13,800 14,255 1,410,600
2021/01/08 14,020 14,265 13,900 14,075 1,763,100
2021/01/07 14,170 14,490 14,140 14,235 831,500
2021/01/06 14,000 14,375 13,975 14,140 625,200
2021/01/05 14,495 14,505 14,210 14,215 927,800
2021/01/04 14,345 14,510 14,175 14,495 704,500

このページの先頭へ