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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 18,365 | 18,995 | 18,310 | 18,705 | -60 | -0.3 | 1,791,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/14 | 16,995 | 17,095 | 16,730 | 16,890 | -130 | -0.8 | 894,200 |
| 12/13 | 16,870 | 17,030 | 16,760 | 17,020 | +140 | +0.8 | 708,700 |
| 12/12 | 17,100 | 17,245 | 16,835 | 16,880 | -40 | -0.2 | 785,300 |
| 12/11 | 16,840 | 17,075 | 16,755 | 16,920 | +225 | +1.4 | 862,300 |
| 12/8 | 16,515 | 16,770 | 16,385 | 16,695 | +210 | +1.3 | 1,563,200 |
| 12/7 | 16,480 | 16,580 | 16,210 | 16,485 | -145 | -0.9 | 1,133,200 |
| 12/6 | 16,380 | 16,670 | 16,250 | 16,630 | +580 | +3.6 | 757,400 |
| 12/5 | 16,290 | 16,405 | 16,000 | 16,050 | -345 | -2.1 | 1,020,200 |
| 12/4 | 16,365 | 16,460 | 16,325 | 16,395 | -70 | -0.4 | 530,500 |
| 12/1 | 16,510 | 16,600 | 16,405 | 16,465 | -200 | -1.2 | 676,500 |
| 11/30 | 16,615 | 16,690 | 16,495 | 16,665 | +60 | +0.4 | 1,097,600 |
| 11/29 | 16,460 | 16,735 | 16,425 | 16,605 | +120 | +0.7 | 602,900 |
| 11/28 | 16,260 | 16,495 | 16,255 | 16,485 | +80 | +0.5 | 810,200 |
| 11/27 | 16,680 | 16,715 | 16,345 | 16,405 | -270 | -1.6 | 727,900 |
| 11/24 | 16,755 | 16,850 | 16,610 | 16,675 | +75 | +0.5 | 701,600 |
| 11/22 | 16,515 | 16,725 | 16,480 | 16,600 | +70 | +0.4 | 622,000 |
| 11/21 | 16,570 | 16,695 | 16,510 | 16,530 | -50 | -0.3 | 722,400 |
| 11/20 | 16,750 | 16,870 | 16,480 | 16,580 | -355 | -2.1 | 978,900 |
| 11/17 | 16,610 | 17,020 | 16,605 | 16,935 | +560 | +3.4 | 1,939,800 |
| 11/16 | 16,185 | 16,445 | 16,060 | 16,375 | +250 | +1.6 | 1,251,200 |
| 11/15 | 16,000 | 16,130 | 15,810 | 16,125 | +725 | +4.7 | 1,213,000 |
| 11/14 | 15,445 | 15,505 | 15,270 | 15,400 | -10 | -0.1 | 541,600 |
| 11/13 | 15,500 | 15,570 | 15,310 | 15,410 | +100 | +0.7 | 856,400 |
| 11/10 | 15,410 | 15,475 | 15,210 | 15,310 | -290 | -1.9 | 1,014,700 |
| 11/9 | 15,690 | 15,750 | 15,525 | 15,600 | +145 | +0.9 | 929,300 |
| 11/8 | 15,320 | 15,525 | 15,240 | 15,455 | +140 | +0.9 | 1,063,500 |
| 11/7 | 15,590 | 15,665 | 15,265 | 15,315 | -380 | -2.4 | 1,031,500 |
| 11/6 | 15,675 | 15,850 | 15,605 | 15,695 | +390 | +2.6 | 1,251,700 |
| 11/2 | 15,500 | 15,585 | 15,305 | 15,305 | +185 | +1.2 | 1,364,900 |
| 11/1 | 14,800 | 15,245 | 14,695 | 15,120 | +785 | +5.5 | 1,448,000 |
▶︎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