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 | 19,125 | 19,260 | -1,465 | -7.1 | 18,572,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 3,750 | 4,030 | 3,690 | 3,940 | +240 | +6.5 | 51,714,900 |
| 07/04 | 3,940 | 4,160 | 3,660 | 3,700 | -210 | -5.4 | 59,895,000 |
| 07/03 | 4,150 | 4,160 | 3,810 | 3,910 | -190 | -4.6 | 50,520,000 |
| 07/02 | 4,400 | 4,440 | 3,980 | 4,100 | -280 | -6.4 | 70,088,200 |
| 07/01 | 4,700 | 4,750 | 4,230 | 4,380 | -260 | -5.6 | 53,955,600 |
| 06/12 | 4,600 | 4,710 | 4,410 | 4,640 | +80 | +1.8 | 42,185,800 |
| 06/11 | 4,510 | 4,580 | 4,240 | 4,560 | +40 | +0.9 | 32,235,500 |
| 06/10 | 4,450 | 4,810 | 4,410 | 4,520 | +70 | +1.6 | 46,390,600 |
| 06/09 | 4,240 | 4,450 | 4,090 | 4,450 | +180 | +4.2 | 34,855,600 |
| 06/08 | 4,010 | 4,480 | 3,940 | 4,270 | +260 | +6.5 | 35,449,500 |
| 06/07 | 4,120 | 4,140 | 3,540 | 4,010 | -60 | -1.5 | 46,208,900 |
| 06/06 | 4,290 | 4,340 | 3,550 | 4,070 | -210 | -4.9 | 57,380,400 |
| 06/05 | 4,600 | 4,680 | 4,240 | 4,280 | -330 | -7.2 | 43,399,700 |
| 06/04 | 4,760 | 4,990 | 4,530 | 4,610 | -140 | -3.0 | 49,007,300 |
| 06/03 | 4,620 | 4,830 | 4,360 | 4,750 | +110 | +2.4 | 32,154,200 |
| 06/02 | 4,700 | 5,040 | 4,310 | 4,640 | -60 | -1.3 | 35,562,400 |
| 06/01 | 4,340 | 4,780 | 4,100 | 4,700 | +460 | +10.9 | 42,644,700 |
| 05/12 | 4,350 | 4,510 | 4,070 | 4,240 | -90 | -2.1 | 31,305,900 |
| 05/11 | 4,120 | 4,480 | 3,960 | 4,330 | +270 | +6.7 | 36,371,400 |
| 05/10 | 3,830 | 4,220 | 3,730 | 4,060 | +290 | +7.7 | 34,521,300 |
| 05/09 | 3,625 | 3,900 | 3,595 | 3,770 | +168 | +4.7 | 38,866,700 |
| 05/08 | 3,470 | 3,807 | 3,407 | 3,602 | +137 | +4.0 | 31,119,600 |
| 05/07 | 3,217 | 3,512 | 3,140 | 3,465 | +265 | +8.3 | 42,160,400 |
| 05/06 | 3,035 | 3,242 | 3,017 | 3,200 | +168 | +5.5 | 39,246,000 |
| 05/05 | 2,727 | 3,075 | 2,712 | 3,032 | +290 | +10.6 | 34,332,800 |
| 05/04 | 2,945 | 3,032 | 2,707 | 2,742 | -208 | -7.1 | 35,015,600 |
| 05/03 | 2,837 | 3,037 | 2,797 | 2,950 | +113 | +4.0 | 28,940,000 |
| 05/02 | 2,690 | 2,837 | 2,660 | 2,837 | +170 | +6.4 | 29,738,400 |
| 05/01 | 2,900 | 2,907 | 2,645 | 2,667 | -225 | -7.8 | 27,864,800 |
| 04/12 | 2,682 | 2,897 | 2,630 | 2,892 | +212 | +7.9 | 21,512,400 |
▶︎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
