！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
18,199.5
円
(09:09)
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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 18,365 | 18,485 | 18,125 | 18,225 | 0 | 0.0 | 1,698,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 16,620 | 16,735 | 15,225 | 15,505 | -1,215 | -7.3 | 5,064,200 |
| 9/15 | 16,070 | 16,805 | 15,910 | 16,720 | +660 | +4.1 | 5,059,000 |
| 9/8 | 16,390 | 16,875 | 15,955 | 16,060 | -175 | -1.1 | 5,011,200 |
| 9/1 | 15,900 | 16,455 | 15,720 | 16,235 | +535 | +3.4 | 4,241,300 |
| 8/25 | 15,520 | 16,125 | 15,520 | 15,700 | +235 | +1.5 | 4,748,200 |
| 8/18 | 16,520 | 16,690 | 15,180 | 15,465 | -920 | -5.6 | 4,526,600 |
| 8/10 | 16,270 | 16,845 | 16,185 | 16,385 | +115 | +0.7 | 3,348,000 |
| 8/4 | 16,210 | 17,145 | 15,840 | 16,270 | +355 | +2.2 | 8,538,500 |
| 7/28 | 15,995 | 16,005 | 15,510 | 15,915 | +210 | +1.3 | 3,978,800 |
| 7/21 | 16,540 | 16,635 | 15,525 | 15,705 | -735 | -4.5 | 4,429,200 |
| 7/14 | 16,190 | 16,605 | 15,955 | 16,440 | +125 | +0.8 | 4,186,500 |
| 7/7 | 17,125 | 17,365 | 16,055 | 16,315 | -760 | -4.5 | 5,433,000 |
| 6/30 | 16,660 | 17,150 | 16,385 | 17,075 | +270 | +1.6 | 5,469,500 |
| 6/23 | 17,500 | 17,620 | 16,655 | 16,805 | -705 | -4.0 | 5,903,000 |
| 6/16 | 17,160 | 18,090 | 17,135 | 17,510 | +395 | +2.3 | 6,034,600 |
| 6/9 | 18,195 | 18,350 | 16,945 | 17,115 | -875 | -4.9 | 8,759,400 |
| 6/2 | 17,350 | 18,125 | 17,075 | 17,990 | +1,035 | +6.1 | 11,772,000 |
| 5/26 | 16,275 | 17,070 | 16,000 | 16,955 | +505 | +3.1 | 5,944,400 |
| 5/19 | 15,450 | 17,035 | 15,270 | 16,450 | +1,150 | +7.5 | 5,348,700 |
| 5/12 | 14,855 | 15,435 | 14,525 | 15,300 | +390 | +2.6 | 7,007,000 |
| 5/2 | 14,425 | 14,925 | 14,390 | 14,910 | +700 | +4.9 | 1,909,900 |
| 4/28 | 13,925 | 14,290 | 13,805 | 14,210 | +320 | +2.3 | 4,907,700 |
| 4/21 | 14,255 | 14,460 | 13,820 | 13,890 | -490 | -3.4 | 4,427,200 |
| 4/14 | 14,170 | 14,495 | 14,030 | 14,380 | +235 | +1.7 | 4,423,100 |
| 4/7 | 14,660 | 14,925 | 13,785 | 14,145 | -415 | -2.9 | 6,058,800 |
| 3/31 | 13,995 | 14,585 | 13,775 | 14,560 | +440 | +3.1 | 6,010,400 |
| 3/24 | 14,150 | 14,350 | 13,765 | 14,120 | -180 | -1.3 | 4,681,500 |
| 3/17 | 14,175 | 14,395 | 13,285 | 14,300 | +55 | +0.4 | 6,403,900 |
▶︎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