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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 21,935 (24/11/07) | 15,870 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 21,935 (24/11/07) | 15,870 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 20,330 | 21,935 | 19,365 | 19,375 | -1,350 | -6.5 | 13,821,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 7,400 | 7,825 | 7,357 | 7,815 | +506 | +6.9 | 18,913,200 |
| 19/03 | 6,837 | 7,440 | 6,833 | 7,309 | +504 | +7.4 | 24,249,200 |
| 19/02 | 6,379 | 6,959 | 6,357 | 6,805 | +507 | +8.1 | 19,028,800 |
| 19/01 | 6,457 | 6,760 | 6,057 | 6,298 | -317 | -4.8 | 21,172,900 |
| 18/12 | 6,980 | 7,218 | 6,073 | 6,615 | -285 | -4.1 | 24,259,900 |
| 18/11 | 6,639 | 6,933 | 6,528 | 6,900 | +486 | +7.6 | 25,850,100 |
| 18/10 | 6,779 | 6,941 | 5,880 | 6,414 | -336 | -5.0 | 27,956,700 |
| 18/09 | 6,471 | 6,785 | 6,197 | 6,750 | +253 | +3.9 | 20,748,200 |
| 18/08 | 6,660 | 7,207 | 6,151 | 6,497 | -203 | -3.0 | 24,127,000 |
| 18/07 | 6,314 | 6,734 | 6,044 | 6,700 | +401 | +6.4 | 19,672,200 |
| 18/06 | 6,486 | 6,648 | 6,158 | 6,299 | -174 | -2.7 | 25,692,400 |
| 18/05 | 5,836 | 6,564 | 5,742 | 6,473 | +611 | +10.4 | 22,228,200 |
| 18/04 | 5,300 | 5,946 | 5,148 | 5,862 | +557 | +10.5 | 18,835,000 |
| 18/03 | 5,635 | 5,770 | 5,152 | 5,305 | -366 | -6.5 | 23,190,600 |
| 18/02 | 5,576 | 5,777 | 5,186 | 5,671 | +102 | +1.8 | 25,295,700 |
| 18/01 | 5,741 | 5,957 | 5,565 | 5,569 | -59 | -1.1 | 28,095,200 |
| 17/12 | 5,536 | 5,817 | 5,245 | 5,628 | +180 | +3.3 | 33,759,900 |
| 17/11 | 6,239 | 6,446 | 5,388 | 5,448 | -691 | -11.3 | 30,914,000 |
| 17/10 | 6,098 | 6,499 | 6,078 | 6,139 | +64 | +1.1 | 21,177,200 |
| 17/09 | 6,319 | 6,363 | 5,865 | 6,075 | -220 | -3.5 | 25,689,800 |
| 17/08 | 6,213 | 6,424 | 6,185 | 6,295 | +69 | +1.1 | 20,903,700 |
| 17/07 | 5,924 | 6,312 | 5,585 | 6,226 | +393 | +6.7 | 22,799,600 |
| 17/06 | 5,463 | 5,978 | 5,376 | 5,833 | +379 | +7.0 | 22,708,400 |
| 17/05 | 5,347 | 5,674 | 5,323 | 5,454 | +130 | +2.4 | 19,641,900 |
▶︎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
