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
2023/12/29 17,800 17,900 17,515 17,625 784,200
2023/12/28 17,500 17,780 17,480 17,710 745,300
2023/12/27 17,635 17,770 17,505 17,640 738,100
2023/12/26 17,455 17,545 17,300 17,410 591,900
2023/12/25 17,225 17,530 17,185 17,490 542,500
2023/12/22 17,160 17,225 16,950 17,105 861,700
2023/12/21 16,855 17,025 16,830 16,965 636,300
2023/12/20 17,170 17,380 17,160 17,255 849,200
2023/12/19 16,910 17,150 16,760 17,150 896,500
2023/12/18 16,980 17,120 16,935 17,110 766,000
2023/12/15 16,985 17,015 16,860 16,990 936,900
2023/12/14 16,995 17,095 16,730 16,890 894,200
2023/12/13 16,870 17,030 16,760 17,020 708,700
2023/12/12 17,100 17,245 16,835 16,880 785,300
2023/12/11 16,840 17,075 16,755 16,920 862,300
2023/12/08 16,515 16,770 16,385 16,695 1,563,200
2023/12/07 16,480 16,580 16,210 16,485 1,133,200
2023/12/06 16,380 16,670 16,250 16,630 757,400
2023/12/05 16,290 16,405 16,000 16,050 1,020,200
2023/12/04 16,365 16,460 16,325 16,395 530,500
2023/12/01 16,510 16,600 16,405 16,465 676,500
2023/11/30 16,615 16,690 16,495 16,665 1,097,600
2023/11/29 16,460 16,735 16,425 16,605 602,900
2023/11/28 16,260 16,495 16,255 16,485 810,200
2023/11/27 16,680 16,715 16,345 16,405 727,900
2023/11/24 16,755 16,850 16,610 16,675 701,600
2023/11/22 16,515 16,725 16,480 16,600 622,000
2023/11/21 16,570 16,695 16,510 16,530 722,400
2023/11/20 16,750 16,870 16,480 16,580 978,900
2023/11/17 16,610 17,020 16,605 16,935 1,939,800
2023/11/16 16,185 16,445 16,060 16,375 1,251,200
2023/11/15 16,000 16,130 15,810 16,125 1,213,000
2023/11/14 15,445 15,505 15,270 15,400 541,600
2023/11/13 15,500 15,570 15,310 15,410 856,400
2023/11/10 15,410 15,475 15,210 15,310 1,014,700
2023/11/09 15,690 15,750 15,525 15,600 929,300
2023/11/08 15,320 15,525 15,240 15,455 1,063,500
2023/11/07 15,590 15,665 15,265 15,315 1,031,500
2023/11/06 15,675 15,850 15,605 15,695 1,251,700
2023/11/02 15,500 15,585 15,305 15,305 1,364,900
2023/11/01 14,800 15,245 14,695 15,120 1,448,000
2023/10/31 14,210 14,515 14,085 14,335 1,559,400
2023/10/30 13,610 14,480 13,610 14,325 3,976,500
2023/10/27 14,435 14,620 14,350 14,495 1,102,700
2023/10/26 14,530 14,560 14,320 14,410 1,143,300
2023/10/25 15,050 15,085 14,805 14,875 839,700
2023/10/24 14,660 15,040 14,490 14,990 1,255,500
2023/10/23 14,500 14,575 14,425 14,500 813,600
2023/10/20 14,475 14,720 14,350 14,615 1,112,600
2023/10/19 14,960 14,960 14,610 14,695 1,265,700
2023/10/18 15,470 15,545 15,295 15,335 841,700
2023/10/17 15,520 15,675 15,410 15,455 724,000
2023/10/16 15,305 15,410 15,120 15,210 785,200
2023/10/13 15,560 15,795 15,500 15,630 1,108,400
2023/10/12 15,325 15,635 15,280 15,590 1,077,100
2023/10/11 15,210 15,530 15,185 15,395 1,312,300
2023/10/10 14,985 15,225 14,900 15,105 1,641,000
2023/10/06 14,995 15,210 14,900 14,940 1,008,900
2023/10/05 14,900 15,190 14,730 15,135 992,900
2023/10/04 14,820 15,080 14,770 14,905 1,073,200
2023/10/03 15,160 15,160 14,900 14,965 987,800
2023/10/02 15,400 15,570 15,135 15,160 957,500
2023/09/29 15,485 15,485 15,235 15,325 1,431,800
2023/09/28 15,350 15,350 15,015 15,180 1,156,300
2023/09/27 15,065 15,420 15,015 15,405 1,049,700
2023/09/26 15,465 15,510 15,235 15,285 743,500
2023/09/25 15,490 15,640 15,410 15,420 1,041,800
2023/09/22 15,360 15,715 15,360 15,505 1,316,100
2023/09/21 15,625 15,625 15,225 15,330 1,274,600
2023/09/20 15,935 16,015 15,815 15,835 1,131,000
2023/09/19 16,620 16,735 16,035 16,095 1,342,500
2023/09/15 16,365 16,805 16,320 16,720 1,542,000
2023/09/14 16,190 16,470 16,175 16,360 1,070,800
2023/09/13 16,220 16,290 15,910 16,030 916,100
2023/09/12 16,195 16,395 16,070 16,390 833,700
2023/09/11 16,070 16,240 16,025 16,080 696,400
2023/09/08 15,990 16,180 15,955 16,060 1,122,500
2023/09/07 16,480 16,515 16,065 16,105 1,135,300
2023/09/06 16,805 16,875 16,565 16,630 786,200
2023/09/05 16,550 16,805 16,495 16,805 1,149,000
2023/09/04 16,390 16,485 16,240 16,440 818,200
2023/09/01 16,105 16,455 16,030 16,235 871,600
2023/08/31 16,105 16,190 16,015 16,155 1,053,300
2023/08/30 16,170 16,375 16,115 16,125 895,000
2023/08/29 15,945 16,000 15,815 15,930 710,500
2023/08/28 15,900 15,995 15,720 15,940 710,900
2023/08/25 15,785 16,020 15,665 15,700 708,900
2023/08/24 16,090 16,120 15,935 16,025 1,138,400
2023/08/23 16,020 16,020 15,775 15,885 1,104,300
2023/08/22 16,055 16,125 15,955 16,060 878,000
2023/08/21 15,520 15,850 15,520 15,725 918,600
2023/08/18 15,315 15,610 15,180 15,465 972,500
2023/08/17 15,810 15,865 15,270 15,440 1,288,400
2023/08/16 16,105 16,185 15,990 16,020 709,400
2023/08/15 16,325 16,425 16,260 16,265 636,700
2023/08/14 16,520 16,690 16,110 16,135 919,600
2023/08/10 16,300 16,410 16,185 16,385 805,400
2023/08/09 16,520 16,590 16,430 16,475 729,300
2023/08/08 16,810 16,845 16,460 16,520 914,200
2023/08/07 16,270 16,755 16,215 16,710 899,100
2023/08/04 16,255 16,410 16,115 16,270 975,300
2023/08/03 16,155 16,545 16,130 16,255 1,592,000
2023/08/02 16,595 16,610 16,165 16,170 1,479,600
2023/08/01 16,910 17,145 16,560 16,850 2,317,100
2023/07/31 16,210 16,540 15,840 16,530 2,174,500
2023/07/28 15,600 15,950 15,510 15,915 1,315,700
2023/07/27 15,810 15,925 15,705 15,895 687,800
2023/07/26 15,890 15,965 15,810 15,865 653,200
2023/07/25 15,710 15,880 15,685 15,845 718,100
2023/07/24 15,995 16,005 15,810 15,870 604,000
2023/07/21 15,525 15,910 15,525 15,705 1,330,800
2023/07/20 16,200 16,235 15,645 15,660 1,299,700
2023/07/19 16,480 16,615 16,295 16,350 860,700
2023/07/18 16,540 16,635 16,180 16,305 938,000
2023/07/14 16,450 16,605 16,170 16,440 1,178,700
2023/07/13 16,215 16,440 16,085 16,370 689,000
2023/07/12 16,170 16,240 15,955 16,035 694,900
2023/07/11 16,220 16,305 16,130 16,165 677,500
2023/07/10 16,190 16,235 15,970 16,025 946,400
2023/07/07 16,225 16,495 16,055 16,315 1,332,900
2023/07/06 16,585 16,670 16,260 16,270 1,302,200
2023/07/05 17,040 17,085 16,735 16,790 1,064,100
2023/07/04 17,040 17,360 17,040 17,285 922,600
2023/07/03 17,125 17,365 17,125 17,305 811,200
2023/06/30 16,715 17,150 16,680 17,075 1,404,300
2023/06/29 17,030 17,085 16,810 16,890 1,375,300
2023/06/28 16,655 16,800 16,420 16,800 1,125,800
2023/06/27 16,480 16,680 16,385 16,520 795,800
2023/06/26 16,660 16,805 16,535 16,715 768,300
2023/06/23 17,180 17,225 16,655 16,805 1,028,700
2023/06/22 17,005 17,170 16,920 17,020 1,212,600
2023/06/21 16,960 17,255 16,955 17,220 1,369,400
2023/06/20 17,205 17,300 17,035 17,300 1,365,100
2023/06/19 17,500 17,620 17,340 17,455 927,200
2023/06/16 18,000 18,020 17,405 17,510 1,878,200
2023/06/15 17,925 18,090 17,900 17,945 880,400
2023/06/14 17,575 17,945 17,535 17,920 1,260,800
2023/06/13 17,650 17,820 17,445 17,785 1,145,900
2023/06/12 17,160 17,500 17,135 17,435 869,300
2023/06/09 17,065 17,185 16,945 17,115 2,281,100
2023/06/08 17,240 17,450 16,970 17,045 2,251,200
2023/06/07 18,295 18,310 17,660 17,735 1,769,100
2023/06/06 18,025 18,295 18,000 18,245 1,249,600
2023/06/05 18,195 18,350 18,020 18,320 1,208,400
2023/06/02 17,995 18,125 17,910 17,990 1,325,800
2023/06/01 17,485 17,845 17,370 17,845 1,891,500
2023/05/31 17,400 17,710 17,350 17,565 6,164,700
2023/05/30 17,275 17,435 17,200 17,335 1,071,100
2023/05/29 17,350 17,440 17,075 17,165 1,318,900
2023/05/26 16,635 17,070 16,600 16,955 1,702,200
2023/05/25 16,110 16,515 16,090 16,400 1,323,600
2023/05/24 16,045 16,240 16,000 16,140 819,500
2023/05/23 16,220 16,435 16,110 16,205 1,130,600
2023/05/22 16,275 16,360 16,125 16,250 968,500
2023/05/19 16,540 17,035 16,335 16,450 1,044,100
2023/05/18 16,130 16,390 16,115 16,370 1,362,900
2023/05/17 15,830 15,975 15,800 15,850 1,046,800
2023/05/16 15,615 15,870 15,470 15,800 1,193,300
2023/05/15 15,450 15,485 15,270 15,400 701,600
2023/05/12 15,270 15,435 15,165 15,300 1,372,000
2023/05/11 14,985 15,010 14,770 14,860 715,100
2023/05/10 14,815 15,095 14,785 14,940 988,600
2023/05/09 14,815 14,975 14,525 14,950 1,804,400
2023/05/08 14,855 15,260 14,545 15,065 2,126,900
2023/05/02 14,445 14,925 14,445 14,910 1,140,100
2023/05/01 14,425 14,555 14,390 14,500 769,800
2023/04/28 14,200 14,290 14,050 14,210 1,129,200
2023/04/27 13,915 14,125 13,910 14,090 1,083,000
2023/04/26 14,015 14,120 13,905 14,105 957,800
2023/04/25 14,160 14,180 14,020 14,115 927,600
2023/04/24 13,925 13,985 13,805 13,910 810,100
2023/04/21 14,105 14,115 13,820 13,890 1,275,700
2023/04/20 14,115 14,340 14,040 14,230 843,400
2023/04/19 14,290 14,365 14,135 14,245 854,500
2023/04/18 14,450 14,460 14,295 14,300 830,800
2023/04/17 14,255 14,410 14,240 14,375 622,800
2023/04/14 14,325 14,430 14,290 14,380 964,600
2023/04/13 14,245 14,440 14,185 14,330 949,400
2023/04/12 14,260 14,380 14,160 14,220 1,020,100
2023/04/11 14,290 14,495 14,285 14,420 896,400
2023/04/10 14,170 14,215 14,030 14,150 592,600
2023/04/07 13,890 14,250 13,865 14,145 992,400
2023/04/06 14,200 14,245 13,785 13,835 1,421,100
2023/04/05 14,870 14,925 14,375 14,390 1,197,000
2023/04/04 14,635 14,900 14,635 14,870 1,005,200
2023/04/03 14,660 14,845 14,600 14,760 1,443,100
2023/03/31 14,370 14,585 14,310 14,560 1,662,000
2023/03/30 14,100 14,250 13,960 14,145 943,600
2023/03/29 13,960 14,040 13,790 13,985 1,484,200
2023/03/28 14,150 14,170 13,905 13,960 1,026,100
2023/03/27 13,995 14,040 13,775 13,930 894,500
2023/03/24 13,945 14,140 13,915 14,120 848,400
2023/03/23 13,785 14,055 13,765 13,945 1,056,000
2023/03/22 14,225 14,315 13,945 14,040 1,387,400
2023/03/20 14,150 14,350 14,090 14,095 1,389,700
2023/03/17 14,100 14,395 14,020 14,300 1,807,900
2023/03/16 13,330 13,825 13,285 13,740 1,147,000
2023/03/15 13,810 13,830 13,525 13,630 1,013,600
2023/03/14 13,875 13,920 13,510 13,580 1,432,000
2023/03/13 14,175 14,230 13,975 14,125 1,003,400
2023/03/10 13,970 14,290 13,950 14,245 1,528,500
2023/03/09 14,400 14,525 14,210 14,270 1,224,500
2023/03/08 13,910 14,050 13,905 14,005 996,400
2023/03/07 13,890 14,205 13,890 14,030 1,245,000
2023/03/06 13,900 14,115 13,875 14,100 1,297,700
2023/03/03 13,630 13,835 13,355 13,710 2,234,100
2023/03/02 13,230 13,245 13,015 13,135 1,129,000
2023/03/01 13,370 13,430 13,190 13,225 1,175,000
2023/02/28 13,315 13,510 13,205 13,470 1,534,900
2023/02/27 13,200 13,265 13,085 13,240 608,000
2023/02/24 13,205 13,420 13,110 13,330 1,013,600
2023/02/22 13,110 13,205 13,055 13,105 961,600
2023/02/21 13,325 13,430 13,220 13,310 796,000
2023/02/20 13,360 13,490 13,305 13,410 768,200
2023/02/17 13,615 13,670 13,470 13,470 786,700
2023/02/16 13,755 13,855 13,685 13,710 832,000
2023/02/15 13,800 13,865 13,560 13,650 945,500
2023/02/14 13,925 14,045 13,760 13,865 808,000
2023/02/13 13,930 14,025 13,590 13,700 922,200
2023/02/10 13,980 14,255 13,900 14,080 937,100
2023/02/09 14,000 14,180 14,000 14,075 755,800
2023/02/08 14,350 14,435 14,090 14,120 791,300
2023/02/07 14,305 14,485 14,215 14,220 628,800
2023/02/06 14,350 14,490 14,185 14,235 1,008,300
2023/02/03 14,000 14,385 13,885 14,245 1,330,700
2023/02/02 13,785 13,850 13,570 13,735 1,460,000
2023/02/01 13,900 14,010 13,680 13,785 1,720,900
2023/01/31 14,550 14,740 14,030 14,200 2,217,300
2023/01/30 14,595 14,635 14,475 14,535 1,054,900
2023/01/27 14,510 14,565 14,280 14,375 1,046,800
2023/01/26 14,470 14,625 14,445 14,565 1,149,300
2023/01/25 14,015 14,470 14,010 14,350 977,600
2023/01/24 13,980 14,275 13,960 14,200 1,135,800
2023/01/23 13,730 13,830 13,610 13,680 784,100
2023/01/20 13,400 13,515 13,365 13,500 908,400
2023/01/19 13,330 13,570 13,205 13,520 790,000
2023/01/18 13,230 13,530 13,115 13,515 777,000
2023/01/17 12,990 13,180 12,985 13,065 700,700
2023/01/16 13,015 13,140 12,935 13,110 557,800
2023/01/13 13,295 13,355 13,030 13,210 1,016,900
2023/01/12 13,250 13,440 13,190 13,405 960,600
2023/01/11 12,955 13,405 12,955 13,335 1,346,600
2023/01/10 12,960 12,960 12,630 12,655 1,138,700
2023/01/06 12,350 12,645 12,265 12,640 912,300
2023/01/05 12,335 12,515 12,290 12,405 1,219,800
2023/01/04 12,420 12,555 12,320 12,465 875,100

このページの先頭へ