！決算発表予定日 2024/05/15
7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 18,200 | 18,270 | 18,065 | 18,225 | -210 | -1.1 | 563,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 16,790 | 17,165 | 16,705 | 17,020 | +30 | +0.2 | 1,357,300 |
| 4/12 | 17,010 | 17,245 | 16,880 | 16,990 | +30 | +0.2 | 1,395,800 |
| 4/11 | 16,720 | 17,035 | 16,600 | 16,960 | -280 | -1.6 | 1,311,700 |
| 4/10 | 17,555 | 17,560 | 17,175 | 17,240 | -315 | -1.8 | 1,057,100 |
| 4/9 | 17,620 | 17,700 | 17,395 | 17,555 | +60 | +0.3 | 726,300 |
| 4/8 | 17,530 | 17,810 | 17,495 | 17,495 | +70 | +0.4 | 1,129,600 |
| 4/5 | 18,000 | 18,060 | 17,405 | 17,425 | -1,065 | -5.8 | 1,529,800 |
| 4/4 | 18,380 | 18,720 | 18,250 | 18,490 | +305 | +1.7 | 974,400 |
| 4/3 | 18,150 | 18,420 | 18,060 | 18,185 | -455 | -2.4 | 1,123,100 |
| 4/2 | 18,735 | 18,870 | 18,535 | 18,640 | -190 | -1.0 | 778,100 |
| 4/1 | 18,910 | 18,910 | 18,550 | 18,830 | +90 | +0.5 | 596,100 |
| 3/29 | 18,840 | 18,915 | 18,720 | 18,740 | -95 | -0.5 | 930,700 |
| 3/28 | 18,950 | 19,085 | 18,750 | 18,835 | -260 | -1.4 | 807,300 |
| 3/27 | 19,135 | 19,240 | 18,940 | 19,095 | -40 | -0.2 | 1,134,500 |
| 3/26 | 18,815 | 19,235 | 18,775 | 19,135 | +60 | +0.3 | 962,900 |
| 3/25 | 19,465 | 19,530 | 19,070 | 19,075 | -600 | -3.1 | 796,000 |
| 3/22 | 19,855 | 19,965 | 19,460 | 19,675 | -185 | -0.9 | 1,003,500 |
| 3/21 | 19,945 | 20,035 | 19,730 | 19,860 | +270 | +1.4 | 903,400 |
| 3/19 | 19,180 | 19,595 | 19,085 | 19,590 | +145 | +0.8 | 692,200 |
▶︎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