7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
19,375
円
(14:27)
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 | 19,205 | 19,370 | -1,355 | -6.5 | 15,626,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,698 | 4,016 | 3,199 | 3,907 | +223 | +6.1 | 36,022,000 |
| 14/09 | 3,376 | 3,769 | 3,347 | 3,684 | +322 | +9.6 | 24,461,500 |
| 14/08 | 3,360 | 3,424 | 3,212 | 3,362 | -9 | -0.3 | 23,488,300 |
| 14/07 | 3,359 | 3,470 | 3,308 | 3,371 | +5 | +0.2 | 21,454,400 |
| 14/06 | 3,198 | 3,462 | 3,175 | 3,366 | +215 | +6.8 | 33,280,200 |
| 14/05 | 3,036 | 3,210 | 2,906 | 3,151 | +137 | +4.6 | 31,410,600 |
| 14/04 | 3,198 | 3,265 | 2,880 | 3,014 | -199 | -6.2 | 28,521,500 |
| 14/03 | 3,000 | 3,287 | 2,873 | 3,213 | +197 | +6.5 | 37,167,300 |
| 14/02 | 3,043 | 3,074 | 2,699 | 3,016 | +173 | +6.1 | 27,709,900 |
| 14/01 | 2,940 | 3,050 | 2,750 | 2,843 | -79 | -2.7 | 30,158,600 |
| 13/12 | 2,756 | 2,965 | 2,685 | 2,922 | +151 | +5.5 | 35,551,500 |
| 13/11 | 2,393 | 2,779 | 2,381 | 2,771 | +418 | +17.8 | 36,972,400 |
| 13/10 | 2,310 | 2,375 | 2,161 | 2,353 | +34 | +1.5 | 21,989,000 |
| 13/09 | 2,096 | 2,372 | 2,073 | 2,319 | +224 | +10.7 | 20,655,300 |
| 13/08 | 2,118 | 2,198 | 2,007 | 2,095 | -19 | -0.9 | 25,896,000 |
| 13/07 | 2,095 | 2,313 | 2,045 | 2,114 | +65 | +3.2 | 33,756,200 |
| 13/06 | 2,046 | 2,101 | 1,850 | 2,049 | +3 | +0.2 | 42,826,200 |
| 13/05 | 1,940 | 2,243 | 1,914 | 2,046 | +98 | +5.0 | 47,963,900 |
| 13/04 | 1,739 | 1,998 | 1,699 | 1,948 | +196 | +11.2 | 50,483,900 |
| 13/03 | 1,778 | 1,849 | 1,744 | 1,752 | -26 | -1.5 | 41,850,200 |
| 13/02 | 1,780 | 1,860 | 1,752 | 1,778 | +13 | +0.7 | 40,381,800 |
| 13/01 | 1,759 | 1,813 | 1,725 | 1,765 | +74 | +4.4 | 40,714,200 |
| 12/12 | 1,600 | 1,695 | 1,572 | 1,691 | +108 | +6.8 | 41,324,600 |
| 12/11 | 1,600 | 1,648 | 1,517 | 1,583 | -33 | -2.0 | 46,274,000 |
| 12/10 | 1,724 | 1,745 | 1,592 | 1,616 | -99 | -5.8 | 36,964,500 |
| 12/09 | 1,761 | 1,840 | 1,672 | 1,715 | -51 | -2.9 | 28,417,200 |
| 12/08 | 1,727 | 1,857 | 1,667 | 1,766 | +20 | +1.2 | 24,769,700 |
| 12/07 | 1,755 | 1,778 | 1,650 | 1,746 | -1 | -0.1 | 23,039,500 |
| 12/06 | 1,657 | 1,767 | 1,631 | 1,747 | +66 | +3.9 | 23,449,400 |
| 12/05 | 1,851 | 1,863 | 1,653 | 1,681 | -159 | -8.6 | 25,283,500 |
▶︎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
