7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
19,050
円
(21:33)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 20,095 (24/03/04) | 13,610 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,095 (24/03/04) | 16,600 (24/04/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 19,200 | 19,300 | 18,830 | 19,060 | +390 | +2.1 | 1,887,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 18,360 | 18,730 | 18,320 | 18,670 | +35 | +0.2 | 843,900 |
| 5/29 | 18,520 | 18,920 | 18,480 | 18,635 | +395 | +2.2 | 1,030,700 |
| 5/28 | 18,075 | 18,400 | 18,035 | 18,240 | +15 | +0.1 | 869,500 |
| 5/27 | 18,250 | 18,360 | 17,950 | 18,225 | -265 | -1.4 | 1,055,100 |
| 5/24 | 18,375 | 18,670 | 18,250 | 18,490 | -205 | -1.1 | 566,500 |
| 5/23 | 18,735 | 18,820 | 18,385 | 18,695 | +360 | +2.0 | 922,400 |
| 5/22 | 18,590 | 18,590 | 18,230 | 18,335 | -280 | -1.5 | 894,000 |
| 5/21 | 18,980 | 18,990 | 18,510 | 18,615 | -185 | -1.0 | 733,600 |
| 5/20 | 18,850 | 19,065 | 18,785 | 18,800 | -150 | -0.8 | 920,800 |
| 5/17 | 19,095 | 19,145 | 18,920 | 18,950 | -340 | -1.8 | 802,800 |
| 5/16 | 19,415 | 19,795 | 19,150 | 19,290 | +10 | +0.1 | 1,558,400 |
| 5/15 | 17,870 | 19,325 | 17,870 | 19,280 | +1,245 | +6.9 | 1,944,600 |
| 5/14 | 18,215 | 18,280 | 17,875 | 18,035 | -90 | -0.5 | 752,700 |
| 5/13 | 18,085 | 18,280 | 17,965 | 18,125 | +25 | +0.1 | 483,500 |
| 5/10 | 18,220 | 18,345 | 18,010 | 18,100 | +50 | +0.3 | 587,400 |
| 5/9 | 18,130 | 18,320 | 18,050 | 18,050 | -125 | -0.7 | 593,400 |
| 5/8 | 18,390 | 18,485 | 18,125 | 18,175 | -220 | -1.2 | 719,700 |
| 5/7 | 18,365 | 18,430 | 18,160 | 18,395 | +170 | +0.9 | 923,800 |
| 5/2 | 18,200 | 18,270 | 18,065 | 18,225 | -210 | -1.1 | 563,000 |
| 5/1 | 18,320 | 18,530 | 18,305 | 18,435 | -35 | -0.2 | 487,700 |
| 4/30 | 18,695 | 18,760 | 18,355 | 18,470 | +130 | +0.7 | 895,500 |
| 4/26 | 18,140 | 18,340 | 17,910 | 18,340 | +35 | +0.2 | 992,100 |
| 4/25 | 18,285 | 18,550 | 18,180 | 18,305 | -380 | -2.0 | 995,100 |
| 4/24 | 18,135 | 18,760 | 18,000 | 18,685 | +1,140 | +6.5 | 1,601,400 |
| 4/23 | 17,695 | 17,800 | 17,385 | 17,545 | +5 | +0.0 | 651,400 |
| 4/22 | 17,370 | 17,690 | 17,345 | 17,540 | +220 | +1.3 | 918,400 |
| 4/19 | 17,400 | 17,650 | 16,910 | 17,320 | -410 | -2.3 | 1,338,500 |
| 4/18 | 17,500 | 17,870 | 17,420 | 17,730 | +105 | +0.6 | 1,051,100 |
| 4/17 | 17,585 | 17,860 | 17,400 | 17,625 | +135 | +0.8 | 1,617,600 |
| 4/16 | 16,905 | 17,585 | 16,810 | 17,490 | +470 | +2.8 | 1,769,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて