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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 20,095 | 20,670 | 20,015 | 20,605 | +605 | +3.0 | 836,700 |
| 8/22 | 19,685 | 20,020 | 19,655 | 20,000 | +145 | +0.7 | 645,800 |
| 8/21 | 19,490 | 19,860 | 19,430 | 19,855 | +205 | +1.0 | 710,100 |
| 8/20 | 19,500 | 19,910 | 19,425 | 19,650 | +350 | +1.8 | 771,600 |
| 8/19 | 19,815 | 20,015 | 19,235 | 19,300 | -500 | -2.5 | 700,700 |
| 8/16 | 19,850 | 19,980 | 19,605 | 19,800 | +225 | +1.2 | 1,265,600 |
| 8/15 | 19,405 | 19,680 | 19,350 | 19,575 | 0 | 0.0 | 984,100 |
| 8/14 | 19,905 | 19,955 | 19,260 | 19,575 | -255 | -1.3 | 1,310,400 |
| 8/13 | 20,280 | 20,280 | 19,530 | 19,830 | +135 | +0.7 | 1,292,700 |
| 8/9 | 20,165 | 20,170 | 19,430 | 19,695 | +175 | +0.9 | 2,113,300 |
| 8/8 | 19,465 | 19,950 | 19,100 | 19,520 | +285 | +1.5 | 1,604,900 |
| 8/7 | 18,995 | 19,865 | 18,715 | 19,235 | +515 | +2.8 | 2,554,600 |
| 8/6 | 18,865 | 19,180 | 18,400 | 18,720 | +2,655 | +16.5 | 3,313,500 |
| 8/5 | 17,185 | 17,445 | 15,870 | 16,065 | -1,520 | -8.6 | 2,313,800 |
| 8/2 | 17,880 | 18,200 | 17,520 | 17,585 | -1,095 | -5.9 | 1,708,900 |
| 8/1 | 19,340 | 19,435 | 18,350 | 18,680 | -260 | -1.4 | 1,937,000 |
| 7/31 | 18,525 | 19,030 | 18,355 | 18,940 | +150 | +0.8 | 1,043,200 |
| 7/30 | 18,750 | 18,940 | 18,540 | 18,790 | -220 | -1.2 | 752,300 |
| 7/29 | 18,610 | 19,065 | 18,470 | 19,010 | +705 | +3.9 | 976,100 |
| 7/26 | 18,160 | 18,545 | 18,150 | 18,305 | -40 | -0.2 | 741,900 |
| 7/25 | 18,695 | 18,765 | 18,270 | 18,345 | -390 | -2.1 | 1,106,800 |
| 7/24 | 18,500 | 18,980 | 18,355 | 18,735 | +245 | +1.3 | 1,248,500 |
| 7/23 | 18,910 | 18,995 | 18,430 | 18,490 | -360 | -1.9 | 1,049,200 |
| 7/22 | 19,530 | 19,650 | 18,850 | 18,850 | -1,080 | -5.4 | 1,154,200 |
| 7/19 | 19,295 | 19,995 | 19,290 | 19,930 | +665 | +3.5 | 1,194,400 |
| 7/18 | 20,160 | 20,260 | 19,255 | 19,265 | -1,560 | -7.5 | 2,149,200 |
| 7/17 | 20,610 | 20,975 | 20,515 | 20,825 | +475 | +2.3 | 1,215,100 |
| 7/16 | 20,525 | 20,755 | 20,270 | 20,350 | -175 | -0.9 | 758,700 |
| 7/12 | 20,270 | 20,765 | 20,145 | 20,525 | -245 | -1.2 | 1,331,500 |
| 7/11 | 20,900 | 21,085 | 20,615 | 20,770 | +130 | +0.6 | 1,261,800 |
▶︎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
