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
2022/12/30 12,900 12,980 12,705 12,705 953,000
2022/12/29 12,530 12,745 12,505 12,680 1,159,800
2022/12/28 12,505 12,720 12,485 12,660 899,600
2022/12/27 12,755 12,830 12,635 12,685 585,400
2022/12/26 12,830 12,830 12,625 12,685 754,800
2022/12/23 13,000 13,050 12,830 12,885 852,300
2022/12/22 13,180 13,215 12,990 13,145 792,800
2022/12/21 13,100 13,245 12,895 13,035 1,535,600
2022/12/20 13,515 13,665 13,020 13,125 1,291,300
2022/12/19 13,645 13,680 13,500 13,580 698,200
2022/12/16 13,900 13,945 13,730 13,760 1,534,000
2022/12/15 13,865 14,120 13,815 14,095 778,100
2022/12/14 14,080 14,165 13,945 14,165 928,700
2022/12/13 13,970 14,040 13,725 13,815 670,300
2022/12/12 13,665 13,905 13,650 13,795 574,700
2022/12/09 13,650 13,950 13,615 13,895 1,023,100
2022/12/08 13,465 13,465 13,255 13,400 885,600
2022/12/07 13,355 13,535 13,305 13,465 1,096,700
2022/12/06 13,500 13,765 13,475 13,550 1,194,900
2022/12/05 14,005 14,110 13,780 13,930 877,500
2022/12/02 13,960 14,085 13,815 14,025 1,259,400
2022/12/01 14,145 14,355 13,990 14,270 1,448,900
2022/11/30 13,980 14,065 13,865 14,060 2,570,000
2022/11/29 14,385 14,440 14,290 14,360 1,221,500
2022/11/28 14,505 14,590 14,335 14,555 1,060,800
2022/11/25 14,830 14,855 14,615 14,705 956,500
2022/11/24 14,720 14,890 14,635 14,730 1,396,300
2022/11/22 14,410 14,545 14,400 14,465 1,211,200
2022/11/21 14,070 14,315 14,000 14,300 760,600
2022/11/18 14,400 14,475 14,135 14,135 1,079,200
2022/11/17 14,595 14,735 14,475 14,505 672,100
2022/11/16 14,770 14,870 14,520 14,550 1,216,700
2022/11/15 15,065 15,190 14,925 14,925 863,700
2022/11/14 14,895 15,180 14,770 15,050 1,810,500
2022/11/11 14,085 14,800 14,065 14,740 1,587,300
2022/11/10 13,600 13,685 13,490 13,565 744,300
2022/11/09 13,665 13,780 13,530 13,635 1,020,200
2022/11/08 13,580 13,810 13,545 13,745 888,300
2022/11/07 13,300 13,520 13,255 13,475 977,900
2022/11/04 13,180 13,370 13,065 13,185 1,793,300
2022/11/02 13,550 13,655 13,335 13,365 1,215,800
2022/11/01 13,850 13,955 13,695 13,705 1,398,300
2022/10/31 13,620 13,940 13,510 13,875 1,758,100
2022/10/28 13,590 13,995 13,340 13,810 2,468,600
2022/10/27 14,655 14,915 14,345 14,450 1,683,800
2022/10/26 14,845 14,915 14,700 14,700 787,900
2022/10/25 14,625 14,740 14,535 14,555 1,126,900
2022/10/24 14,420 14,665 14,375 14,410 817,800
2022/10/21 14,185 14,315 14,105 14,145 1,328,200
2022/10/20 14,610 14,675 14,310 14,395 1,266,200
2022/10/19 14,655 15,015 14,655 14,910 912,200
2022/10/18 14,625 14,835 14,580 14,820 1,093,400
2022/10/17 14,210 14,395 14,105 14,350 1,234,300
2022/10/14 13,975 14,640 13,975 14,475 1,510,500
2022/10/13 14,015 14,115 13,765 13,780 1,396,700
2022/10/12 14,010 14,225 13,965 14,100 1,329,600
2022/10/11 14,450 14,550 14,020 14,120 1,752,700
2022/10/07 14,830 15,030 14,820 14,880 1,091,100
2022/10/06 14,935 15,215 14,925 15,025 1,475,000
2022/10/05 14,700 15,040 14,695 14,995 1,537,500
2022/10/04 14,240 14,695 14,240 14,630 1,668,900
2022/10/03 13,605 13,930 13,460 13,890 1,899,900
2022/09/30 13,930 14,060 13,560 13,880 10,719,700
2022/09/29 14,005 14,120 13,805 14,025 2,335,100
2022/09/28 13,630 13,955 13,585 13,755 1,908,100
2022/09/27 13,670 13,775 13,415 13,590 1,606,200
2022/09/26 13,720 13,805 13,555 13,555 1,605,600
2022/09/22 14,070 14,200 13,995 14,105 1,497,200
2022/09/21 14,500 14,625 14,245 14,245 1,281,800
2022/09/20 14,700 14,895 14,425 14,485 1,173,900
2022/09/16 14,670 14,845 14,590 14,650 1,295,400
2022/09/15 14,720 14,865 14,640 14,780 835,500
2022/09/14 14,740 14,925 14,705 14,765 1,465,200
2022/09/13 15,115 15,345 15,115 15,290 942,200
2022/09/12 15,110 15,345 15,105 15,260 1,024,900
2022/09/09 14,940 15,265 14,705 14,855 2,070,900
2022/09/08 14,470 15,050 14,260 15,045 2,286,400
2022/09/07 14,275 14,510 14,095 14,470 1,826,800
2022/09/06 14,550 14,960 14,245 14,470 2,345,700
2022/09/05 13,925 14,150 13,815 14,090 797,900
2022/09/02 14,140 14,415 13,890 13,935 1,320,800
2022/09/01 14,340 14,530 14,060 14,135 1,428,600
2022/08/31 14,055 14,320 14,025 14,250 2,119,100
2022/08/30 14,295 14,450 14,215 14,395 717,400
2022/08/29 14,265 14,315 14,030 14,240 950,300
2022/08/26 14,770 14,915 14,655 14,705 809,700
2022/08/25 14,810 14,860 14,615 14,770 720,100
2022/08/24 14,670 14,850 14,545 14,605 1,107,000
2022/08/23 14,800 14,960 14,770 14,890 1,136,700
2022/08/22 14,625 14,985 14,510 14,855 1,066,000
2022/08/19 14,705 14,760 14,605 14,665 725,600
2022/08/18 14,950 14,950 14,650 14,700 886,900
2022/08/17 14,885 15,160 14,830 15,150 889,200
2022/08/16 14,855 14,935 14,630 14,890 745,900
2022/08/15 14,815 14,945 14,700 14,840 771,400
2022/08/12 14,220 14,700 14,220 14,685 1,131,900
2022/08/10 14,230 14,320 14,090 14,170 897,800
2022/08/09 14,485 14,755 14,475 14,480 733,100
2022/08/08 14,400 14,540 14,305 14,485 1,090,100
2022/08/05 14,520 14,735 14,370 14,685 1,636,000
2022/08/04 13,870 13,960 13,775 13,955 927,500
2022/08/03 13,620 13,835 13,490 13,820 1,357,700
2022/08/02 13,545 13,730 13,320 13,395 1,300,000
2022/08/01 13,500 13,805 13,415 13,800 1,214,000
2022/07/29 13,500 13,520 13,225 13,270 840,400
2022/07/28 13,415 13,505 13,205 13,485 1,301,200
2022/07/27 13,260 13,445 13,245 13,375 699,500
2022/07/26 13,170 13,295 13,140 13,280 675,900
2022/07/25 13,230 13,355 13,155 13,295 902,700
2022/07/22 13,000 13,335 12,880 13,305 1,046,200
2022/07/21 13,095 13,305 13,095 13,265 1,431,000
2022/07/20 12,800 13,090 12,720 13,090 1,108,500
2022/07/19 12,685 12,720 12,485 12,550 903,900
2022/07/15 12,570 12,965 12,545 12,810 863,200
2022/07/14 12,350 12,755 12,320 12,690 870,200
2022/07/13 12,410 12,685 12,335 12,630 1,006,300
2022/07/12 12,465 12,540 12,310 12,485 1,108,700
2022/07/11 12,575 12,930 12,575 12,695 1,475,900
2022/07/08 11,925 12,290 11,885 12,200 1,798,800
2022/07/07 12,010 12,150 11,855 12,150 1,328,800
2022/07/06 11,815 12,095 11,690 11,960 1,314,100
2022/07/05 11,935 11,940 11,610 11,775 900,000
2022/07/04 11,725 11,855 11,635 11,805 951,100
2022/07/01 11,685 11,995 11,535 11,610 1,546,300
2022/06/30 11,725 11,860 11,505 11,585 1,587,000
2022/06/29 11,755 11,865 11,620 11,850 1,937,500
2022/06/28 12,005 12,040 11,845 12,030 1,115,100
2022/06/27 11,945 12,095 11,910 12,070 1,067,200
2022/06/24 11,445 12,005 11,440 11,880 969,500
2022/06/23 11,950 12,090 11,725 11,745 1,263,800
2022/06/22 12,180 12,275 11,955 12,005 993,700
2022/06/21 12,000 12,080 11,735 12,030 1,041,800
2022/06/20 11,750 11,850 11,570 11,800 1,014,400
2022/06/17 11,825 11,960 11,630 11,630 2,092,600
2022/06/16 12,515 12,605 12,365 12,405 1,178,400
2022/06/15 12,380 12,440 12,160 12,215 1,414,800
2022/06/14 12,920 13,005 12,480 12,585 1,256,800
2022/06/13 13,045 13,415 13,040 13,270 926,000
2022/06/10 13,505 13,635 13,200 13,285 1,212,100
2022/06/09 13,640 13,935 13,570 13,820 1,214,600
2022/06/08 13,800 13,940 13,775 13,930 838,700
2022/06/07 13,585 13,860 13,585 13,710 692,100
2022/06/06 13,350 13,605 13,310 13,520 545,700
2022/06/03 13,455 13,690 13,390 13,460 808,600
2022/06/02 13,555 13,710 13,160 13,355 1,140,100
2022/06/01 13,455 13,840 13,435 13,745 974,600
2022/05/31 13,840 14,025 13,710 13,810 2,568,500
2022/05/30 13,935 14,235 13,910 14,025 1,503,200
2022/05/27 13,770 13,825 13,465 13,700 1,326,600
2022/05/26 13,600 13,830 13,425 13,525 1,145,100
2022/05/25 13,415 13,995 13,345 13,715 1,507,800
2022/05/24 13,555 13,730 13,335 13,355 1,356,300
2022/05/23 13,475 13,495 13,240 13,405 897,300
2022/05/20 12,885 13,290 12,740 13,275 2,020,600
2022/05/19 12,500 12,660 12,305 12,605 995,900
2022/05/18 12,800 12,860 12,700 12,830 894,600
2022/05/17 12,145 12,625 12,145 12,585 994,600
2022/05/16 12,905 13,085 12,680 12,745 890,300
2022/05/13 12,335 12,680 12,265 12,585 973,500
2022/05/12 12,200 12,260 12,020 12,030 1,051,700
2022/05/11 12,400 12,650 12,370 12,390 1,135,500
2022/05/10 12,415 12,585 12,115 12,510 1,238,700
2022/05/09 12,650 13,025 12,610 12,625 1,280,600
2022/05/06 12,740 12,885 12,605 12,865 1,694,600
2022/05/02 13,140 13,140 12,670 12,730 1,168,900
2022/04/28 12,830 13,025 12,620 12,990 1,147,400
2022/04/27 12,810 12,840 12,440 12,735 1,678,000
2022/04/26 12,940 13,050 12,805 12,845 1,004,300
2022/04/25 12,665 12,940 12,625 12,850 719,400
2022/04/22 12,835 13,015 12,735 12,950 610,200
2022/04/21 13,080 13,210 12,975 13,150 853,300
2022/04/20 13,050 13,390 12,995 13,025 842,800
2022/04/19 13,100 13,170 12,855 12,940 600,800
2022/04/18 12,695 12,750 12,475 12,685 652,200
2022/04/15 12,795 12,895 12,705 12,755 684,200
2022/04/14 13,195 13,290 13,105 13,190 895,500
2022/04/13 13,045 13,250 12,930 12,955 2,203,600
2022/04/12 13,065 13,130 12,760 12,760 1,661,200
2022/04/11 13,640 13,695 13,275 13,365 828,800
2022/04/08 14,010 14,085 13,790 14,000 1,115,000
2022/04/07 13,965 14,020 13,610 13,825 913,000
2022/04/06 14,340 14,480 14,130 14,225 892,600
2022/04/05 14,645 14,780 14,295 14,465 1,153,000
2022/04/04 14,130 14,345 14,095 14,345 545,100
2022/04/01 13,920 14,135 13,790 14,040 760,700
2022/03/31 14,280 14,285 14,030 14,030 1,073,300
2022/03/30 14,455 14,580 14,080 14,170 943,700
2022/03/29 14,330 14,365 14,090 14,250 1,119,500
2022/03/28 14,155 14,155 13,900 14,050 720,000
2022/03/25 14,270 14,285 14,005 14,200 827,700
2022/03/24 13,950 14,085 13,680 14,085 1,164,400
2022/03/23 13,910 14,315 13,775 14,250 1,275,100
2022/03/22 13,760 13,870 13,585 13,750 1,185,100
2022/03/18 13,850 13,890 13,680 13,800 1,349,200
2022/03/17 13,370 13,730 13,300 13,655 1,226,500
2022/03/16 12,745 13,025 12,560 12,970 1,443,500
2022/03/15 12,630 12,840 12,450 12,620 1,577,800
2022/03/14 12,910 13,225 12,825 12,930 1,233,300
2022/03/11 13,690 13,720 13,165 13,210 1,453,000
2022/03/10 13,510 13,780 13,485 13,765 1,682,200
2022/03/09 12,855 13,070 12,780 12,870 1,282,900
2022/03/08 12,880 13,410 12,855 13,155 1,455,000
2022/03/07 13,000 13,455 12,970 13,035 1,131,000
2022/03/04 14,245 14,245 13,720 13,900 880,700
2022/03/03 14,375 14,440 14,020 14,295 1,085,800
2022/03/02 14,250 14,540 14,150 14,210 1,018,400
2022/03/01 14,830 15,105 14,805 14,875 1,044,500
2022/02/28 14,845 14,930 14,655 14,855 926,500
2022/02/25 14,420 14,875 14,345 14,820 1,369,700
2022/02/24 14,860 14,910 14,560 14,720 1,490,000
2022/02/22 14,530 15,015 14,510 14,940 929,000
2022/02/21 14,665 15,020 14,515 14,975 1,015,400
2022/02/18 14,715 15,265 14,640 15,155 1,279,500
2022/02/17 15,705 15,780 15,415 15,485 896,800
2022/02/16 15,605 15,800 15,530 15,760 930,400
2022/02/15 15,170 15,440 15,035 15,300 1,174,100
2022/02/14 15,400 15,525 15,170 15,355 1,024,700
2022/02/10 15,855 16,030 15,825 15,930 1,286,900
2022/02/09 15,635 16,185 15,520 15,980 1,400,500
2022/02/08 15,800 15,890 15,370 15,420 1,371,900
2022/02/07 15,580 15,615 15,070 15,470 1,184,700
2022/02/04 14,880 15,435 14,850 15,345 1,162,600
2022/02/03 15,055 15,510 15,020 15,140 1,681,000
2022/02/02 15,480 15,495 14,720 15,140 2,667,100
2022/02/01 15,055 15,510 14,475 14,780 1,893,200
2022/01/31 14,405 15,000 14,180 14,755 1,335,900
2022/01/28 14,200 14,430 13,910 14,105 1,703,100
2022/01/27 14,800 14,865 13,825 13,930 1,723,900
2022/01/26 14,500 14,935 14,435 14,735 1,397,400
2022/01/25 14,760 14,760 14,050 14,240 1,411,300
2022/01/24 14,655 14,850 14,535 14,800 1,336,600
2022/01/21 15,095 15,250 14,900 15,170 941,000
2022/01/20 15,400 15,445 14,835 15,235 1,002,400
2022/01/19 15,725 15,805 14,875 14,935 1,441,000
2022/01/18 15,785 16,145 15,745 15,950 1,010,800
2022/01/17 15,735 15,750 15,310 15,535 861,500
2022/01/14 15,300 15,530 15,070 15,235 1,268,900
2022/01/13 15,715 15,730 15,060 15,075 1,577,400
2022/01/12 15,735 15,870 15,640 15,835 1,345,200
2022/01/11 16,105 16,260 15,740 15,770 1,340,400
2022/01/07 16,380 16,540 15,980 16,180 1,162,200
2022/01/06 16,150 16,420 16,045 16,125 1,171,100
2022/01/05 17,290 17,440 16,365 16,470 1,594,100
2022/01/04 17,375 17,800 17,250 17,775 1,029,300

このページの先頭へ