！決算発表予定日 2024/05/15
7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
18,244.5
円
(13:16)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 18,910 | 18,910 | 16,600 | 18,240 | -500 | -2.7 | 21,459,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 19,500 | 20,095 | 18,650 | 18,740 | -745 | -3.8 | 17,833,700 |
| 24/02 | 18,800 | 19,625 | 17,880 | 19,485 | +540 | +2.9 | 19,933,700 |
| 24/01 | 17,330 | 19,145 | 16,760 | 18,945 | +1,320 | +7.5 | 18,623,100 |
| 23/12 | 16,510 | 17,900 | 16,000 | 17,625 | +960 | +5.8 | 17,280,100 |
| 23/11 | 14,800 | 17,020 | 14,695 | 16,665 | +2,330 | +16.3 | 20,169,100 |
| 23/10 | 15,400 | 15,795 | 13,610 | 14,335 | -990 | -6.5 | 25,579,000 |
| 23/09 | 16,105 | 16,875 | 15,015 | 15,325 | -830 | -5.1 | 21,429,100 |
| 23/08 | 16,910 | 17,145 | 15,180 | 16,155 | -375 | -2.3 | 22,356,500 |
| 23/07 | 17,125 | 17,365 | 15,510 | 16,530 | -545 | -3.2 | 20,202,000 |
| 23/06 | 17,485 | 18,350 | 16,385 | 17,075 | -490 | -2.8 | 29,383,800 |
| 23/05 | 14,425 | 17,710 | 14,390 | 17,565 | +3,355 | +23.6 | 28,764,700 |
| 23/04 | 14,660 | 14,925 | 13,785 | 14,210 | -350 | -2.4 | 19,816,800 |
| 23/03 | 13,370 | 14,585 | 13,015 | 14,560 | +1,090 | +8.1 | 27,926,000 |
| 23/02 | 13,900 | 14,490 | 13,055 | 13,470 | -730 | -5.1 | 18,609,600 |
| 23/01 | 12,420 | 14,740 | 12,265 | 14,200 | +1,495 | +11.8 | 19,569,700 |
| 22/12 | 14,145 | 14,355 | 12,485 | 12,705 | -1,355 | -9.6 | 21,794,700 |
| 22/11 | 13,850 | 15,190 | 13,065 | 14,060 | +185 | +1.3 | 24,444,500 |
| 22/10 | 13,605 | 15,215 | 13,340 | 13,875 | -5 | +0.0 | 28,139,300 |
| 22/09 | 14,340 | 15,345 | 13,415 | 13,880 | -370 | -2.6 | 39,767,900 |
| 22/08 | 13,500 | 15,160 | 13,320 | 14,250 | +980 | +7.4 | 22,933,400 |
| 22/07 | 11,685 | 13,520 | 11,535 | 13,270 | +1,685 | +14.5 | 22,072,700 |
| 22/06 | 13,455 | 13,940 | 11,440 | 11,585 | -2,225 | -16.1 | 25,285,100 |
| 22/05 | 13,140 | 14,235 | 12,020 | 13,810 | +820 | +6.3 | 24,644,300 |
| 22/04 | 13,920 | 14,780 | 12,440 | 12,990 | -1,040 | -7.4 | 19,761,100 |
| 22/03 | 14,830 | 15,105 | 12,450 | 14,030 | -825 | -5.6 | 26,172,600 |
| 22/02 | 15,055 | 16,185 | 14,345 | 14,855 | +100 | +0.7 | 23,684,000 |
| 22/01 | 17,375 | 17,800 | 13,825 | 14,755 | -2,355 | -13.8 | 24,653,500 |
| 21/12 | 18,090 | 18,720 | 16,150 | 17,110 | -910 | -5.1 | 16,804,600 |
| 21/11 | 17,065 | 19,090 | 17,010 | 18,020 | +1,295 | +7.7 | 15,407,500 |
| 21/10 | 17,400 | 17,855 | 15,865 | 16,725 | -750 | -4.3 | 17,679,900 |
▶︎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