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
2026/03/27 27,600 27,780 27,015 27,280 1,324,700
2026/03/26 28,200 28,280 27,645 28,090 888,900
2026/03/25 28,665 28,720 28,105 28,420 991,500
2026/03/24 28,500 28,540 27,825 28,235 1,238,200
2026/03/23 27,300 27,490 26,870 27,265 994,800
2026/03/19 27,705 27,885 27,520 27,800 1,333,300
2026/03/18 27,800 28,450 27,730 28,150 1,057,500
2026/03/17 28,040 28,200 27,640 27,680 657,600
2026/03/16 27,490 27,710 27,045 27,570 808,400
2026/03/13 27,105 27,955 27,105 27,765 978,300
2026/03/12 27,455 27,845 27,305 27,705 912,500
2026/03/11 27,660 28,205 27,580 27,775 838,000
2026/03/10 27,265 27,565 27,090 27,445 1,179,400
2026/03/09 26,400 26,980 26,335 26,765 1,130,900
2026/03/06 27,810 28,510 27,670 28,510 955,600
2026/03/05 28,235 28,665 28,035 28,140 1,346,500
2026/03/04 27,435 27,990 27,020 27,415 1,248,600
2026/03/03 27,910 28,530 27,730 28,310 1,115,000
2026/03/02 27,485 28,460 27,360 28,125 1,211,200
2026/02/27 28,205 28,705 27,985 28,265 2,449,600
2026/02/26 29,440 29,590 28,960 29,205 1,615,100
2026/02/25 29,145 29,575 28,815 28,965 1,150,500
2026/02/24 28,000 29,175 27,915 29,100 1,651,100
2026/02/20 27,490 27,950 27,360 27,545 983,500
2026/02/19 27,135 27,700 27,135 27,600 1,068,400
2026/02/18 27,735 27,765 27,055 27,115 1,034,300
2026/02/17 27,430 27,520 27,165 27,420 717,600
2026/02/16 28,190 28,390 27,400 27,430 855,000
2026/02/13 28,375 28,475 28,090 28,140 1,453,600
2026/02/12 28,500 28,680 28,105 28,460 1,132,800
2026/02/10 27,630 28,180 27,620 28,125 1,304,200
2026/02/09 27,635 28,000 27,310 27,385 1,322,700
2026/02/06 26,615 26,785 26,115 26,445 1,205,200
2026/02/05 27,145 27,380 26,420 26,940 1,048,600
2026/02/04 27,120 27,425 27,005 27,425 1,262,200
2026/02/03 26,975 27,595 26,775 27,180 1,532,400
2026/02/02 26,370 27,070 25,265 25,815 1,727,600
2026/01/30 24,985 27,180 24,950 25,870 2,001,900
2026/01/29 25,330 25,645 25,070 25,485 1,143,800
2026/01/28 24,950 26,120 24,855 25,390 1,322,500
2026/01/27 25,030 25,200 24,740 25,125 848,100
2026/01/26 24,660 25,025 24,555 24,830 726,500
2026/01/23 25,210 25,440 25,150 25,440 504,000
2026/01/22 25,600 25,620 25,070 25,100 736,400
2026/01/21 24,610 25,300 24,590 24,915 676,500
2026/01/20 24,905 25,140 24,850 25,060 547,300
2026/01/19 25,325 25,355 24,980 25,195 547,400
2026/01/16 25,500 25,595 25,180 25,325 755,000
2026/01/15 25,475 25,785 25,260 25,610 865,200
2026/01/14 25,090 26,055 24,975 25,975 1,318,200
2026/01/13 25,580 25,645 24,755 24,755 976,500
2026/01/09 24,855 25,025 24,510 24,990 936,700
2026/01/08 25,375 25,465 24,760 25,050 1,143,400
2026/01/07 24,975 25,425 24,655 25,100 1,243,300
2026/01/06 24,475 24,775 24,050 24,260 815,600
2026/01/05 23,945 24,220 23,865 24,120 666,200

このページの先頭へ