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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 18,100 | 18,515 | 17,985 | 18,355 | +275 | +1.5 | 818,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 14,210 | 14,515 | 14,085 | 14,335 | +10 | +0.1 | 1,559,400 |
| 10/30 | 13,610 | 14,480 | 13,610 | 14,325 | -170 | -1.2 | 3,976,500 |
| 10/27 | 14,435 | 14,620 | 14,350 | 14,495 | +85 | +0.6 | 1,102,700 |
| 10/26 | 14,530 | 14,560 | 14,320 | 14,410 | -465 | -3.1 | 1,143,300 |
| 10/25 | 15,050 | 15,085 | 14,805 | 14,875 | -115 | -0.8 | 839,700 |
| 10/24 | 14,660 | 15,040 | 14,490 | 14,990 | +490 | +3.4 | 1,255,500 |
| 10/23 | 14,500 | 14,575 | 14,425 | 14,500 | -115 | -0.8 | 813,600 |
| 10/20 | 14,475 | 14,720 | 14,350 | 14,615 | -80 | -0.5 | 1,112,600 |
| 10/19 | 14,960 | 14,960 | 14,610 | 14,695 | -640 | -4.2 | 1,265,700 |
| 10/18 | 15,470 | 15,545 | 15,295 | 15,335 | -120 | -0.8 | 841,700 |
| 10/17 | 15,520 | 15,675 | 15,410 | 15,455 | +245 | +1.6 | 724,000 |
| 10/16 | 15,305 | 15,410 | 15,120 | 15,210 | -420 | -2.7 | 785,200 |
| 10/13 | 15,560 | 15,795 | 15,500 | 15,630 | +40 | +0.3 | 1,108,400 |
| 10/12 | 15,325 | 15,635 | 15,280 | 15,590 | +195 | +1.3 | 1,077,100 |
| 10/11 | 15,210 | 15,530 | 15,185 | 15,395 | +290 | +1.9 | 1,312,300 |
| 10/10 | 14,985 | 15,225 | 14,900 | 15,105 | +165 | +1.1 | 1,641,000 |
| 10/6 | 14,995 | 15,210 | 14,900 | 14,940 | -195 | -1.3 | 1,008,900 |
| 10/5 | 14,900 | 15,190 | 14,730 | 15,135 | +230 | +1.5 | 992,900 |
| 10/4 | 14,820 | 15,080 | 14,770 | 14,905 | -60 | -0.4 | 1,073,200 |
| 10/3 | 15,160 | 15,160 | 14,900 | 14,965 | -195 | -1.3 | 987,800 |
| 10/2 | 15,400 | 15,570 | 15,135 | 15,160 | -165 | -1.1 | 957,500 |
| 9/29 | 15,485 | 15,485 | 15,235 | 15,325 | +145 | +1.0 | 1,431,800 |
| 9/28 | 15,350 | 15,350 | 15,015 | 15,180 | -225 | -1.5 | 1,156,300 |
| 9/27 | 15,065 | 15,420 | 15,015 | 15,405 | +120 | +0.8 | 1,049,700 |
| 9/26 | 15,465 | 15,510 | 15,235 | 15,285 | -135 | -0.9 | 743,500 |
| 9/25 | 15,490 | 15,640 | 15,410 | 15,420 | -85 | -0.6 | 1,041,800 |
| 9/22 | 15,360 | 15,715 | 15,360 | 15,505 | +175 | +1.1 | 1,316,100 |
| 9/21 | 15,625 | 15,625 | 15,225 | 15,330 | -505 | -3.2 | 1,274,600 |
▶︎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