！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
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 18,320 | 18,530 | 18,065 | 18,225 | -245 | -1.3 | 1,613,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 17,400 | 17,855 | 15,865 | 16,725 | -750 | -4.3 | 17,679,900 |
| 21/09 | 17,755 | 19,435 | 17,235 | 17,475 | -305 | -1.7 | 19,746,800 |
| 21/08 | 15,805 | 17,935 | 15,715 | 17,780 | +2,375 | +15.4 | 14,061,800 |
| 21/07 | 14,670 | 15,625 | 14,310 | 15,405 | +675 | +4.6 | 12,633,400 |
| 21/06 | 14,305 | 15,225 | 13,515 | 14,730 | +380 | +2.7 | 17,183,500 |
| 21/05 | 13,305 | 14,950 | 12,335 | 14,350 | +1,915 | +15.4 | 24,755,000 |
| 21/04 | 13,485 | 13,995 | 12,380 | 12,435 | -570 | -4.4 | 17,539,300 |
| 21/03 | 12,340 | 13,400 | 11,665 | 13,005 | +905 | +7.5 | 25,267,400 |
| 21/02 | 13,185 | 13,820 | 12,085 | 12,100 | -1,295 | -9.7 | 18,224,800 |
| 21/01 | 14,345 | 14,510 | 12,800 | 13,395 | -875 | -6.1 | 19,705,400 |
| 20/12 | 13,930 | 14,445 | 12,720 | 14,270 | +360 | +2.6 | 17,927,900 |
| 20/11 | 12,025 | 14,375 | 11,985 | 13,910 | +2,110 | +17.9 | 22,455,500 |
| 20/10 | 11,885 | 12,885 | 11,745 | 11,800 | -60 | -0.5 | 19,049,200 |
| 20/09 | 10,490 | 12,050 | 10,335 | 11,860 | +1,445 | +13.9 | 18,635,700 |
| 20/08 | 10,635 | 10,830 | 10,025 | 10,415 | -5 | -0.1 | 15,270,700 |
| 20/07 | 10,290 | 11,040 | 10,070 | 10,420 | +160 | +1.6 | 18,529,100 |
| 20/06 | 10,090 | 10,675 | 9,695 | 10,260 | +150 | +1.5 | 26,036,100 |
| 20/05 | 10,000 | 10,240 | 9,456 | 10,110 | +244 | +2.5 | 21,973,100 |
| 20/04 | 9,200 | 10,520 | 8,967 | 9,866 | +666 | +7.2 | 20,732,600 |
| 20/03 | 9,310 | 10,160 | 7,737 | 9,200 | -409 | -4.3 | 41,523,700 |
| 20/02 | 10,480 | 10,690 | 9,497 | 9,609 | -991 | -9.4 | 24,658,600 |
| 20/01 | 10,265 | 11,195 | 10,220 | 10,600 | +150 | +1.4 | 18,631,700 |
| 19/12 | 10,025 | 10,590 | 9,618 | 10,450 | +460 | +4.6 | 17,454,800 |
| 19/11 | 9,480 | 10,135 | 9,031 | 9,990 | +387 | +4.0 | 27,533,800 |
| 19/10 | 8,918 | 9,843 | 8,451 | 9,603 | +784 | +8.9 | 24,088,000 |
| 19/09 | 8,536 | 9,196 | 8,521 | 8,819 | +170 | +2.0 | 20,973,300 |
| 19/08 | 8,342 | 8,680 | 7,700 | 8,649 | +244 | +2.9 | 17,466,800 |
| 19/07 | 8,257 | 8,701 | 7,851 | 8,405 | +151 | +1.8 | 24,010,500 |
| 19/06 | 7,295 | 8,272 | 7,216 | 8,254 | +696 | +9.2 | 23,404,200 |
| 19/05 | 7,720 | 8,165 | 7,496 | 7,558 | -257 | -3.3 | 27,582,700 |
▶︎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