7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 21,085 (24/07/11) | 13,610 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 21,085 (24/07/11) | 15,870 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 19,785 | 20,840 | 19,735 | 20,840 | +510 | +2.5 | 1,100,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 15,520 | 15,850 | 15,520 | 15,725 | +260 | +1.7 | 918,600 |
| 8/18 | 15,315 | 15,610 | 15,180 | 15,465 | +25 | +0.2 | 972,500 |
| 8/17 | 15,810 | 15,865 | 15,270 | 15,440 | -580 | -3.6 | 1,288,400 |
| 8/16 | 16,105 | 16,185 | 15,990 | 16,020 | -245 | -1.5 | 709,400 |
| 8/15 | 16,325 | 16,425 | 16,260 | 16,265 | +130 | +0.8 | 636,700 |
| 8/14 | 16,520 | 16,690 | 16,110 | 16,135 | -250 | -1.5 | 919,600 |
| 8/10 | 16,300 | 16,410 | 16,185 | 16,385 | -90 | -0.6 | 805,400 |
| 8/9 | 16,520 | 16,590 | 16,430 | 16,475 | -45 | -0.3 | 729,300 |
| 8/8 | 16,810 | 16,845 | 16,460 | 16,520 | -190 | -1.1 | 914,200 |
| 8/7 | 16,270 | 16,755 | 16,215 | 16,710 | +440 | +2.7 | 899,100 |
| 8/4 | 16,255 | 16,410 | 16,115 | 16,270 | +15 | +0.1 | 975,300 |
| 8/3 | 16,155 | 16,545 | 16,130 | 16,255 | +85 | +0.5 | 1,592,000 |
| 8/2 | 16,595 | 16,610 | 16,165 | 16,170 | -680 | -4.0 | 1,479,600 |
| 8/1 | 16,910 | 17,145 | 16,560 | 16,850 | +320 | +1.9 | 2,317,100 |
| 7/31 | 16,210 | 16,540 | 15,840 | 16,530 | +615 | +3.9 | 2,174,500 |
| 7/28 | 15,600 | 15,950 | 15,510 | 15,915 | +20 | +0.1 | 1,315,700 |
| 7/27 | 15,810 | 15,925 | 15,705 | 15,895 | +30 | +0.2 | 687,800 |
| 7/26 | 15,890 | 15,965 | 15,810 | 15,865 | +20 | +0.1 | 653,200 |
| 7/25 | 15,710 | 15,880 | 15,685 | 15,845 | -25 | -0.2 | 718,100 |
| 7/24 | 15,995 | 16,005 | 15,810 | 15,870 | +165 | +1.1 | 604,000 |
| 7/21 | 15,525 | 15,910 | 15,525 | 15,705 | +45 | +0.3 | 1,330,800 |
| 7/20 | 16,200 | 16,235 | 15,645 | 15,660 | -690 | -4.2 | 1,299,700 |
| 7/19 | 16,480 | 16,615 | 16,295 | 16,350 | +45 | +0.3 | 860,700 |
| 7/18 | 16,540 | 16,635 | 16,180 | 16,305 | -135 | -0.8 | 938,000 |
| 7/14 | 16,450 | 16,605 | 16,170 | 16,440 | +70 | +0.4 | 1,178,700 |
| 7/13 | 16,215 | 16,440 | 16,085 | 16,370 | +335 | +2.1 | 689,000 |
| 7/12 | 16,170 | 16,240 | 15,955 | 16,035 | -130 | -0.8 | 694,900 |
| 7/11 | 16,220 | 16,305 | 16,130 | 16,165 | +140 | +0.9 | 677,500 |
| 7/10 | 16,190 | 16,235 | 15,970 | 16,025 | -290 | -1.8 | 946,400 |
| 7/7 | 16,225 | 16,495 | 16,055 | 16,315 | +45 | +0.3 | 1,332,900 |
▶︎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
