7741東証P貸借
業種 精密機器
HOYA 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
21,085 (24/07/11) | 13,610 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
21,085 (24/07/11) | 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) |
---|---|---|---|---|---|---|---|
9/27 | 19,785 | 20,840 | 19,735 | 20,840 | +510 | +2.5 | 1,100,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/29 | 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 |
12/15 | 16,985 | 17,015 | 16,860 | 16,990 | +100 | +0.6 | 936,900 |
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 |
▶︎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