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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 21,935 (24/11/07) | 15,870 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 21,935 (24/11/07) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 19,535 | 19,590 | 19,365 | 19,375 | -95 | -0.5 | 884,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 20,405 | 20,925 | 20,380 | 20,870 | +175 | +0.9 | 770,800 |
| 10/7 | 20,600 | 20,900 | 20,515 | 20,695 | +505 | +2.5 | 759,900 |
| 10/4 | 20,005 | 20,365 | 19,995 | 20,190 | +130 | +0.7 | 619,000 |
| 10/3 | 20,225 | 20,250 | 19,830 | 20,060 | +210 | +1.1 | 751,800 |
| 10/2 | 19,800 | 20,020 | 19,690 | 19,850 | -205 | -1.0 | 869,000 |
| 10/1 | 19,675 | 20,335 | 19,650 | 20,055 | +270 | +1.4 | 868,100 |
| 9/30 | 19,740 | 20,025 | 19,520 | 19,785 | -1,055 | -5.1 | 1,198,000 |
| 9/27 | 19,785 | 20,840 | 19,735 | 20,840 | +510 | +2.5 | 1,100,500 |
| 9/26 | 19,855 | 20,330 | 19,810 | 20,330 | +700 | +3.6 | 1,070,500 |
| 9/25 | 19,600 | 19,870 | 19,550 | 19,630 | -440 | -2.2 | 722,100 |
| 9/24 | 19,940 | 20,295 | 19,860 | 20,070 | +335 | +1.7 | 854,100 |
| 9/20 | 19,630 | 19,845 | 19,540 | 19,735 | +540 | +2.8 | 1,109,200 |
| 9/19 | 19,560 | 19,575 | 19,120 | 19,195 | +35 | +0.2 | 775,000 |
| 9/18 | 19,405 | 19,460 | 18,955 | 19,160 | -10 | -0.1 | 735,200 |
| 9/17 | 19,145 | 19,300 | 18,740 | 19,170 | +85 | +0.5 | 1,071,500 |
| 9/13 | 19,180 | 19,250 | 19,045 | 19,085 | -260 | -1.3 | 937,200 |
| 9/12 | 19,245 | 19,475 | 19,120 | 19,345 | +595 | +3.2 | 987,200 |
| 9/11 | 19,000 | 19,050 | 18,565 | 18,750 | -265 | -1.4 | 719,700 |
| 9/10 | 19,300 | 19,400 | 19,005 | 19,015 | -255 | -1.3 | 621,600 |
| 9/9 | 18,590 | 19,340 | 18,500 | 19,270 | +120 | +0.6 | 753,400 |
| 9/6 | 19,250 | 19,430 | 19,100 | 19,150 | -80 | -0.4 | 774,600 |
| 9/5 | 19,000 | 19,325 | 18,925 | 19,230 | -260 | -1.3 | 821,800 |
| 9/4 | 19,670 | 19,925 | 19,445 | 19,490 | -785 | -3.9 | 1,225,300 |
| 9/3 | 20,500 | 20,670 | 19,865 | 20,275 | -485 | -2.3 | 872,900 |
| 9/2 | 20,900 | 20,920 | 20,595 | 20,760 | +165 | +0.8 | 448,500 |
| 8/30 | 20,650 | 20,650 | 20,345 | 20,595 | -105 | -0.5 | 926,700 |
| 8/29 | 20,655 | 20,875 | 20,555 | 20,700 | -50 | -0.2 | 941,900 |
| 8/28 | 20,550 | 20,750 | 20,385 | 20,750 | +380 | +1.9 | 682,800 |
| 8/27 | 20,305 | 20,420 | 20,150 | 20,370 | -5 | +0.0 | 619,200 |
| 8/26 | 20,365 | 20,450 | 19,915 | 20,375 | -230 | -1.1 | 751,900 |
▶︎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
