!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
(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) |
---|---|---|---|---|---|---|---|
2/1 | 18,800 | 18,980 | 18,200 | 18,550 | -395 | -2.1 | 1,737,900 |
1/31 | 18,700 | 18,965 | 18,520 | 18,945 | +295 | +1.6 | 1,099,700 |
1/30 | 18,690 | 18,755 | 18,585 | 18,650 | +260 | +1.4 | 695,900 |
1/29 | 18,155 | 18,390 | 18,045 | 18,390 | +200 | +1.1 | 620,900 |
1/26 | 18,450 | 18,560 | 18,150 | 18,190 | -550 | -2.9 | 1,261,500 |
1/25 | 18,335 | 18,765 | 18,310 | 18,740 | +440 | +2.4 | 1,150,900 |
1/24 | 18,715 | 18,770 | 18,275 | 18,300 | -540 | -2.9 | 1,011,200 |
1/23 | 18,665 | 19,145 | 18,640 | 18,840 | +250 | +1.3 | 1,111,900 |
1/22 | 18,505 | 18,590 | 18,340 | 18,590 | +215 | +1.2 | 1,004,900 |
1/19 | 18,375 | 18,585 | 18,155 | 18,375 | +715 | +4.1 | 1,313,500 |
1/18 | 17,540 | 17,790 | 17,455 | 17,660 | -115 | -0.7 | 823,700 |
1/17 | 18,020 | 18,265 | 17,750 | 17,775 | -245 | -1.4 | 835,000 |
1/16 | 18,120 | 18,200 | 17,915 | 18,020 | -40 | -0.2 | 522,200 |
1/15 | 18,025 | 18,150 | 17,860 | 18,060 | -25 | -0.1 | 628,700 |
1/12 | 18,410 | 18,445 | 18,045 | 18,085 | +345 | +1.9 | 1,152,900 |
1/11 | 17,715 | 17,770 | 17,530 | 17,740 | +360 | +2.1 | 894,900 |
1/10 | 16,925 | 17,440 | 16,925 | 17,380 | +385 | +2.3 | 858,500 |
1/9 | 17,250 | 17,455 | 16,990 | 16,995 | +130 | +0.8 | 1,288,500 |
1/5 | 16,995 | 17,005 | 16,760 | 16,865 | -130 | -0.8 | 1,153,900 |
1/4 | 17,330 | 17,330 | 16,960 | 16,995 | -630 | -3.6 | 1,194,400 |
12/29 | 17,800 | 17,900 | 17,515 | 17,625 | -85 | -0.5 | 784,200 |
12/28 | 17,500 | 17,780 | 17,480 | 17,710 | +70 | +0.4 | 745,300 |
12/27 | 17,635 | 17,770 | 17,505 | 17,640 | +230 | +1.3 | 738,100 |
12/26 | 17,455 | 17,545 | 17,300 | 17,410 | -80 | -0.5 | 591,900 |
12/25 | 17,225 | 17,530 | 17,185 | 17,490 | +385 | +2.3 | 542,500 |
12/22 | 17,160 | 17,225 | 16,950 | 17,105 | +140 | +0.8 | 861,700 |
12/21 | 16,855 | 17,025 | 16,830 | 16,965 | -290 | -1.7 | 636,300 |
12/20 | 17,170 | 17,380 | 17,160 | 17,255 | +105 | +0.6 | 849,200 |
12/19 | 16,910 | 17,150 | 16,760 | 17,150 | +40 | +0.2 | 896,500 |
12/18 | 16,980 | 17,120 | 16,935 | 17,110 | +120 | +0.7 | 766,000 |
▶︎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