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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 19,830 | 20,490 | 19,365 | 19,375 | -545 | -2.7 | 4,574,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 21,315 | 21,390 | 19,920 | 19,920 | -1,400 | -6.6 | 3,911,900 |
| 11/8 | 20,985 | 21,935 | 20,655 | 21,320 | +835 | +4.1 | 4,187,900 |
| 11/1 | 19,565 | 21,200 | 19,555 | 20,485 | +740 | +3.8 | 5,741,300 |
| 10/25 | 20,225 | 20,495 | 19,480 | 19,745 | -370 | -1.8 | 3,053,700 |
| 10/18 | 21,385 | 21,500 | 19,850 | 20,115 | -1,165 | -5.5 | 4,250,300 |
| 10/11 | 20,600 | 21,645 | 20,380 | 21,280 | +1,090 | +5.4 | 3,667,100 |
| 10/4 | 19,740 | 20,365 | 19,520 | 20,190 | -650 | -3.1 | 4,305,900 |
| 9/27 | 19,940 | 20,840 | 19,550 | 20,840 | +1,105 | +5.6 | 3,747,200 |
| 9/20 | 19,145 | 19,845 | 18,740 | 19,735 | +650 | +3.4 | 3,690,900 |
| 9/13 | 18,590 | 19,475 | 18,500 | 19,085 | -65 | -0.3 | 4,019,100 |
| 9/6 | 20,900 | 20,920 | 18,925 | 19,150 | -1,445 | -7.0 | 4,143,100 |
| 8/30 | 20,365 | 20,875 | 19,915 | 20,595 | -10 | -0.1 | 3,922,500 |
| 8/23 | 19,815 | 20,670 | 19,235 | 20,605 | +805 | +4.1 | 3,664,900 |
| 8/16 | 20,280 | 20,280 | 19,260 | 19,800 | +105 | +0.5 | 4,852,800 |
| 8/9 | 17,185 | 20,170 | 15,870 | 19,695 | +2,110 | +12.0 | 11,900,100 |
| 8/2 | 18,610 | 19,435 | 17,520 | 17,585 | -720 | -3.9 | 6,417,500 |
| 7/26 | 19,530 | 19,650 | 18,150 | 18,305 | -1,625 | -8.2 | 5,300,600 |
| 7/19 | 20,525 | 20,975 | 19,255 | 19,930 | -595 | -2.9 | 5,317,400 |
| 7/12 | 19,405 | 21,085 | 19,405 | 20,525 | +1,120 | +5.8 | 5,874,400 |
| 7/5 | 18,730 | 19,840 | 18,570 | 19,405 | +700 | +3.7 | 4,301,000 |
| 6/28 | 18,400 | 19,115 | 18,320 | 18,705 | +135 | +0.7 | 4,170,100 |
| 6/21 | 18,515 | 18,875 | 17,985 | 18,570 | -135 | -0.7 | 4,359,200 |
| 6/14 | 18,935 | 19,315 | 18,310 | 18,705 | -325 | -1.7 | 4,717,100 |
| 6/7 | 19,265 | 19,545 | 18,840 | 19,030 | -30 | -0.2 | 3,696,200 |
| 5/31 | 18,250 | 19,300 | 17,950 | 19,060 | +570 | +3.1 | 5,686,400 |
| 5/24 | 18,850 | 19,065 | 18,230 | 18,490 | -460 | -2.4 | 4,037,300 |
| 5/17 | 18,085 | 19,795 | 17,870 | 18,950 | +850 | +4.7 | 5,542,000 |
| 5/10 | 18,365 | 18,485 | 18,010 | 18,100 | -125 | -0.7 | 2,824,300 |
| 5/2 | 18,695 | 18,760 | 18,065 | 18,225 | -115 | -0.6 | 1,946,200 |
| 4/26 | 17,370 | 18,760 | 17,345 | 18,340 | +1,020 | +5.9 | 5,158,400 |
▶︎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
