！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 17,370 | 18,760 | 17,345 | 18,340 | +1,020 | +5.9 | 6,150,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 16,790 | 17,870 | 16,705 | 17,320 | +330 | +1.9 | 7,134,000 |
| 4/12 | 17,530 | 17,810 | 16,600 | 16,990 | -435 | -2.5 | 5,620,500 |
| 4/5 | 18,910 | 18,910 | 17,405 | 17,425 | -1,315 | -7.0 | 5,001,500 |
| 3/29 | 19,465 | 19,530 | 18,720 | 18,740 | -935 | -4.8 | 4,631,400 |
| 3/22 | 19,085 | 20,035 | 18,980 | 19,675 | +525 | +2.7 | 3,251,900 |
| 3/15 | 19,500 | 19,550 | 18,650 | 19,150 | -685 | -3.5 | 4,181,100 |
| 3/8 | 19,805 | 20,095 | 19,455 | 19,835 | -100 | -0.5 | 4,941,700 |
| 3/1 | 18,800 | 19,940 | 18,750 | 19,935 | +1,010 | +5.3 | 4,998,900 |
| 2/22 | 18,580 | 18,945 | 18,075 | 18,925 | +245 | +1.3 | 2,783,100 |
| 2/16 | 18,150 | 18,915 | 17,910 | 18,680 | +750 | +4.2 | 3,808,300 |
| 2/9 | 18,500 | 18,500 | 17,880 | 17,930 | -320 | -1.8 | 5,522,200 |
| 2/2 | 18,155 | 19,050 | 18,035 | 18,250 | +60 | +0.3 | 6,065,300 |
| 1/26 | 18,505 | 19,145 | 18,150 | 18,190 | -185 | -1.0 | 5,540,400 |
| 1/19 | 18,025 | 18,585 | 17,455 | 18,375 | +290 | +1.6 | 4,123,100 |
| 1/12 | 17,250 | 18,445 | 16,925 | 18,085 | +1,220 | +7.2 | 4,194,800 |
| 1/5 | 17,330 | 17,330 | 16,760 | 16,865 | -760 | -4.3 | 2,348,300 |
| 12/29 | 17,225 | 17,900 | 17,185 | 17,625 | +520 | +3.0 | 3,402,000 |
| 12/22 | 16,980 | 17,380 | 16,760 | 17,105 | +115 | +0.7 | 4,009,700 |
| 12/15 | 16,840 | 17,245 | 16,730 | 16,990 | +295 | +1.8 | 4,187,400 |
| 12/8 | 16,365 | 16,770 | 16,000 | 16,695 | +230 | +1.4 | 5,004,500 |
| 12/1 | 16,680 | 16,735 | 16,255 | 16,465 | -210 | -1.3 | 3,915,100 |
| 11/24 | 16,750 | 16,870 | 16,480 | 16,675 | -260 | -1.5 | 3,024,900 |
| 11/17 | 15,500 | 17,020 | 15,270 | 16,935 | +1,625 | +10.6 | 5,802,000 |
| 11/10 | 15,675 | 15,850 | 15,210 | 15,310 | +5 | +0.0 | 5,290,700 |
| 11/2 | 13,610 | 15,585 | 13,610 | 15,305 | +810 | +5.6 | 8,348,800 |
| 10/27 | 14,500 | 15,085 | 14,320 | 14,495 | -120 | -0.8 | 5,154,800 |
| 10/20 | 15,305 | 15,675 | 14,350 | 14,615 | -1,015 | -6.5 | 4,729,200 |
| 10/13 | 14,985 | 15,795 | 14,900 | 15,630 | +690 | +4.6 | 5,138,800 |
| 10/6 | 15,400 | 15,570 | 14,730 | 14,940 | -385 | -2.5 | 5,020,300 |
| 9/29 | 15,490 | 15,640 | 15,015 | 15,325 | -180 | -1.2 | 5,423,100 |
▶︎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