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) |
---|---|---|---|---|---|---|---|
7/10 | 20,000 | 20,700 | 19,980 | 20,640 | +590 | +2.9 | 1,447,900 |
7/9 | 19,570 | 20,220 | 19,460 | 20,050 | +485 | +2.5 | 1,102,100 |
7/8 | 19,405 | 19,775 | 19,405 | 19,565 | +160 | +0.8 | 731,100 |
7/5 | 19,625 | 19,840 | 19,310 | 19,405 | -320 | -1.6 | 839,200 |
7/4 | 19,465 | 19,800 | 19,400 | 19,725 | +275 | +1.4 | 759,300 |
7/3 | 19,400 | 19,570 | 19,290 | 19,450 | +40 | +0.2 | 822,000 |
7/2 | 18,740 | 19,430 | 18,740 | 19,410 | +840 | +4.5 | 1,259,000 |
7/1 | 18,730 | 18,990 | 18,570 | 18,570 | -135 | -0.7 | 621,500 |
6/28 | 18,745 | 18,865 | 18,605 | 18,705 | +55 | +0.3 | 907,800 |
6/27 | 19,000 | 19,045 | 18,610 | 18,650 | -435 | -2.3 | 899,600 |
6/26 | 18,990 | 19,115 | 18,600 | 19,085 | +280 | +1.5 | 824,000 |
6/25 | 18,785 | 18,880 | 18,585 | 18,805 | +120 | +0.6 | 815,500 |
6/24 | 18,400 | 18,805 | 18,320 | 18,685 | +115 | +0.6 | 723,200 |
6/21 | 18,475 | 18,875 | 18,465 | 18,570 | +95 | +0.5 | 1,544,000 |
6/20 | 18,360 | 18,565 | 18,350 | 18,475 | +10 | +0.1 | 595,200 |
6/19 | 18,360 | 18,540 | 18,245 | 18,465 | +110 | +0.6 | 510,100 |
6/18 | 18,100 | 18,515 | 17,985 | 18,355 | +275 | +1.5 | 818,800 |
6/17 | 18,515 | 18,515 | 18,045 | 18,080 | -625 | -3.3 | 891,100 |
6/14 | 18,365 | 18,995 | 18,310 | 18,705 | -60 | -0.3 | 1,791,500 |
6/13 | 18,905 | 19,040 | 18,760 | 18,765 | +15 | +0.1 | 832,500 |
6/12 | 19,100 | 19,125 | 18,630 | 18,750 | -370 | -1.9 | 844,200 |
6/11 | 19,035 | 19,315 | 18,990 | 19,120 | +90 | +0.5 | 711,500 |
6/10 | 18,935 | 19,070 | 18,920 | 19,030 | 0 | 0.0 | 537,400 |
6/7 | 18,995 | 19,055 | 18,840 | 19,030 | +35 | +0.2 | 668,800 |
6/6 | 19,200 | 19,260 | 18,890 | 18,995 | +70 | +0.4 | 752,600 |
6/5 | 19,205 | 19,250 | 18,885 | 18,925 | -215 | -1.1 | 727,000 |
6/4 | 19,255 | 19,440 | 19,105 | 19,140 | -115 | -0.6 | 791,400 |
6/3 | 19,265 | 19,545 | 19,200 | 19,255 | +195 | +1.0 | 756,400 |
5/31 | 19,200 | 19,300 | 18,830 | 19,060 | +390 | +2.1 | 1,887,200 |
5/30 | 18,360 | 18,730 | 18,320 | 18,670 | +35 | +0.2 | 843,900 |
▶︎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