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
2026/11/09 22,690 23,270 22,590 23,185 1,026,800
2026/11/06 21,575 22,600 21,575 22,395 3,265,800
2026/11/05 24,915 25,025 23,715 24,075 1,639,100
2026/11/04 24,880 25,245 23,955 24,415 1,524,700
2026/11/02 25,970 26,020 24,725 24,775 1,456,200
2026/10/30 26,405 26,715 25,175 26,210 2,342,500
2026/10/29 26,505 26,675 26,115 26,330 2,099,000
2026/10/28 26,295 26,510 26,050 26,415 1,286,600
2026/10/27 26,385 26,640 26,265 26,370 1,057,000
2026/10/26 26,135 26,160 25,780 26,110 1,124,400
2026/10/23 26,180 26,605 25,940 26,100 1,418,200
2026/10/22 26,540 27,180 26,365 26,380 1,738,200
2026/10/21 26,990 27,140 26,505 26,505 2,000,800
2026/10/20 25,855 25,990 25,405 25,990 1,050,900
2026/10/19 25,150 25,830 24,780 25,580 1,520,000
2026/10/16 24,955 25,680 24,950 25,650 964,100
2026/10/15 24,950 25,390 24,820 24,955 1,365,500
2026/10/14 25,225 25,750 24,870 25,400 1,451,900
2026/10/13 25,315 25,500 24,980 25,315 1,225,000
2026/10/09 25,025 25,075 24,765 25,055 1,195,400
2026/10/08 25,280 25,505 24,920 25,025 1,243,200
2026/10/07 25,350 25,365 25,060 25,135 949,700
2026/10/06 24,855 25,400 24,630 25,300 1,309,000
2026/10/05 24,580 24,780 24,230 24,500 1,215,800
2026/10/02 23,905 24,180 23,690 24,180 1,059,900
2026/10/01 23,780 24,390 23,680 24,390 1,388,900
2026/09/30 23,330 23,720 23,255 23,580 1,586,700
2026/09/29 23,700 23,870 22,980 23,225 1,499,300
2026/09/28 23,605 24,175 23,555 23,590 1,711,900
2026/09/25 23,395 23,640 23,250 23,485 1,357,300
2026/09/24 22,885 23,400 22,680 23,140 1,468,900
2026/09/18 22,825 22,830 22,455 22,605 1,294,000
2026/09/17 22,790 22,905 22,400 22,655 1,429,800
2026/09/16 22,345 22,455 22,165 22,390 886,500
2026/09/15 22,400 22,590 22,240 22,330 937,600
2026/09/14 22,425 22,550 22,215 22,430 1,015,800
2026/09/11 22,640 22,795 22,350 22,690 1,203,300
2026/09/10 23,005 23,190 22,855 23,135 1,049,600
2026/09/09 23,345 23,630 23,210 23,210 1,537,700
2026/09/08 24,015 24,170 23,325 23,325 976,100
2026/09/07 24,135 24,290 23,855 24,145 1,171,400
2026/09/04 24,330 24,620 24,100 24,140 985,000
2026/09/03 24,405 24,580 23,990 24,460 1,385,800
2026/09/02 24,880 24,880 24,380 24,420 1,319,800
2026/09/01 24,640 25,130 24,435 24,890 1,112,100
2026/08/31 24,070 24,600 24,070 24,600 1,788,500
2026/08/28 24,300 24,660 24,235 24,405 1,381,500
2026/08/27 25,150 25,185 24,435 24,465 989,200
2026/08/26 24,785 24,985 24,500 24,965 906,400
2026/08/25 25,000 25,000 24,330 24,995 470,300
2026/08/24 25,110 25,240 24,895 24,895 501,900
2026/08/21 24,790 25,040 24,525 24,895 861,500
2026/08/20 25,820 25,820 25,090 25,240 769,800
2026/08/19 25,765 25,840 25,375 25,415 1,191,100
2026/08/18 26,330 26,505 26,180 26,290 552,200
2026/08/17 26,515 26,555 26,170 26,400 572,100
2026/08/14 26,755 26,845 26,340 26,645 860,600
2026/08/13 26,350 26,680 26,200 26,560 816,400
2026/08/12 25,890 26,010 25,610 26,010 949,100
2026/08/10 26,140 26,400 25,825 26,250 673,100
2026/08/07 25,475 25,735 25,300 25,640 747,100
2026/08/06 25,545 25,600 24,950 25,475 1,135,500
2026/08/05 26,925 26,925 25,500 25,900 1,293,800
2026/08/04 25,540 25,925 25,030 25,925 1,384,400
2026/08/03 24,175 25,275 23,955 25,260 1,538,600
2026/07/31 24,285 25,330 23,985 24,675 2,127,000
2026/07/30 23,700 24,375 23,615 23,840 1,126,700
2026/07/29 23,580 24,035 23,340 23,765 1,083,600
2026/07/28 24,370 24,625 23,640 23,685 1,044,300
2026/07/27 24,805 24,880 24,585 24,725 685,100
2026/07/24 24,500 24,690 24,420 24,560 602,200
2026/07/23 24,840 25,155 24,650 24,840 760,000
2026/07/22 25,415 25,585 24,900 25,045 832,800
2026/07/21 25,440 25,630 25,160 25,450 1,057,300
2026/07/17 24,900 25,215 24,625 25,215 1,065,900
2026/07/16 24,875 25,295 24,865 25,050 852,300
2026/07/15 25,570 25,925 25,305 25,330 813,700
2026/07/14 25,830 25,965 25,340 25,570 936,200
2026/07/13 25,035 25,515 24,975 25,480 772,000
2026/07/10 25,200 25,370 24,795 24,975 992,600
2026/07/09 24,290 24,820 24,230 24,780 1,841,900
2026/07/08 25,200 25,405 23,910 23,910 1,700,600
2026/07/07 25,525 26,055 25,220 25,645 1,301,800
2026/07/06 26,100 26,100 25,475 25,575 784,100
2026/07/03 25,845 26,190 25,565 25,930 991,500
2026/07/02 25,775 25,925 25,500 25,590 1,068,900
2026/07/01 25,940 26,265 25,560 25,905 1,073,900
2026/06/30 26,045 26,255 25,625 25,950 1,221,100
2026/06/29 25,570 25,805 25,170 25,805 1,387,700
2026/06/26 26,500 26,710 25,020 25,575 1,331,600
2026/06/25 26,825 26,850 26,120 26,120 1,037,600
2026/06/24 26,200 26,510 25,875 26,350 1,042,700
2026/06/23 27,205 27,230 26,485 26,485 919,300
2026/06/22 26,945 27,355 26,860 26,975 718,700
2026/06/19 28,865 28,880 27,035 27,245 1,231,700
2026/06/18 28,000 28,720 27,770 28,515 1,113,200
2026/06/17 27,025 27,685 26,900 27,620 833,200
2026/06/16 26,590 27,255 26,510 27,065 964,700
2026/06/15 26,945 26,975 26,445 26,630 652,900
2026/06/12 26,420 26,545 25,965 26,420 1,790,900
2026/06/11 25,300 25,920 25,165 25,650 936,500
2026/06/10 25,420 25,750 25,265 25,710 894,600
2026/06/09 25,595 25,895 25,350 25,605 971,500
2026/06/08 25,400 25,800 25,100 25,280 936,500
2026/06/05 26,290 26,395 26,155 26,340 714,800
2026/06/04 27,480 27,495 26,280 26,430 1,078,800
2026/06/03 26,500 27,575 26,360 27,495 1,092,900
2026/06/02 26,175 26,385 25,990 26,305 894,500
2026/06/01 26,950 27,150 26,275 26,440 841,300
2026/05/29 27,020 27,510 26,985 27,080 1,751,300
2026/05/28 27,080 27,400 26,740 26,970 930,100
2026/05/27 27,220 27,835 27,025 27,195 1,399,000
2026/05/26 26,285 26,570 25,970 25,970 1,011,500
2026/05/25 26,055 26,455 25,870 26,300 956,600
2026/05/22 26,620 26,885 26,225 26,225 1,071,500
2026/05/21 26,900 27,130 26,580 26,580 744,300
2026/05/20 26,945 26,970 26,220 26,500 976,100
2026/05/19 27,700 27,700 26,705 26,895 1,029,300
2026/05/18 27,900 28,050 27,255 27,725 677,600
2026/05/15 27,740 28,465 27,630 28,005 1,111,800
2026/05/14 27,870 28,135 27,380 27,670 934,500
2026/05/13 27,370 27,825 27,300 27,680 814,400
2026/05/12 27,270 27,870 27,220 27,285 1,110,000
2026/05/11 27,360 27,585 27,050 27,235 1,231,300
2026/05/08 27,410 27,940 27,405 27,470 1,207,200
2026/05/07 28,275 28,345 26,805 27,510 2,802,900
2026/05/01 29,200 29,200 27,750 27,830 1,140,500
2026/04/30 29,130 29,700 27,665 29,100 3,573,900
2026/04/28 29,320 29,380 28,945 29,305 952,900
2026/04/27 28,900 29,260 28,785 28,940 950,500
2026/04/24 28,310 28,670 28,300 28,590 772,600
2026/04/23 28,590 28,700 28,180 28,495 899,100
2026/04/22 29,090 29,185 28,625 28,675 914,500
2026/04/21 29,465 29,555 28,970 28,970 1,089,700
2026/04/20 29,495 29,795 29,290 29,645 897,300
2026/04/17 29,495 29,840 28,995 28,995 1,161,300
2026/04/16 29,770 30,030 29,405 30,000 1,130,400
2026/04/15 29,770 30,400 29,620 30,030 1,094,200
2026/04/14 29,670 29,770 29,205 29,400 733,200
2026/04/13 29,265 29,390 28,965 29,170 793,200
2026/04/10 28,985 30,030 28,925 29,490 1,167,400
2026/04/09 28,955 29,360 28,900 28,985 1,076,500
2026/04/08 29,255 29,400 28,725 28,755 1,226,500
2026/04/07 28,275 28,440 28,005 28,005 863,200
2026/04/06 27,700 28,495 27,700 27,960 688,000
2026/04/03 27,610 27,945 27,485 27,575 683,900
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