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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/20 | 15,935 | 16,015 | 15,815 | 15,835 | -260 | -1.6 | 1,131,000 |
| 9/19 | 16,620 | 16,735 | 16,035 | 16,095 | -625 | -3.7 | 1,342,500 |
| 9/15 | 16,365 | 16,805 | 16,320 | 16,720 | +360 | +2.2 | 1,542,000 |
| 9/14 | 16,190 | 16,470 | 16,175 | 16,360 | +330 | +2.1 | 1,070,800 |
| 9/13 | 16,220 | 16,290 | 15,910 | 16,030 | -360 | -2.2 | 916,100 |
| 9/12 | 16,195 | 16,395 | 16,070 | 16,390 | +310 | +1.9 | 833,700 |
| 9/11 | 16,070 | 16,240 | 16,025 | 16,080 | +20 | +0.1 | 696,400 |
| 9/8 | 15,990 | 16,180 | 15,955 | 16,060 | -45 | -0.3 | 1,122,500 |
| 9/7 | 16,480 | 16,515 | 16,065 | 16,105 | -525 | -3.2 | 1,135,300 |
| 9/6 | 16,805 | 16,875 | 16,565 | 16,630 | -175 | -1.0 | 786,200 |
| 9/5 | 16,550 | 16,805 | 16,495 | 16,805 | +365 | +2.2 | 1,149,000 |
| 9/4 | 16,390 | 16,485 | 16,240 | 16,440 | +205 | +1.3 | 818,200 |
| 9/1 | 16,105 | 16,455 | 16,030 | 16,235 | +80 | +0.5 | 871,600 |
| 8/31 | 16,105 | 16,190 | 16,015 | 16,155 | +30 | +0.2 | 1,053,300 |
| 8/30 | 16,170 | 16,375 | 16,115 | 16,125 | +195 | +1.2 | 895,000 |
| 8/29 | 15,945 | 16,000 | 15,815 | 15,930 | -10 | -0.1 | 710,500 |
| 8/28 | 15,900 | 15,995 | 15,720 | 15,940 | +240 | +1.5 | 710,900 |
| 8/25 | 15,785 | 16,020 | 15,665 | 15,700 | -325 | -2.0 | 708,900 |
| 8/24 | 16,090 | 16,120 | 15,935 | 16,025 | +140 | +0.9 | 1,138,400 |
| 8/23 | 16,020 | 16,020 | 15,775 | 15,885 | -175 | -1.1 | 1,104,300 |
| 8/22 | 16,055 | 16,125 | 15,955 | 16,060 | +335 | +2.1 | 878,000 |
▶︎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
