7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
19,493.5
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 19,700 | 20,075 | 19,205 | 19,495 | +120 | +0.6 | 2,557,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 13,200 | 13,835 | 13,015 | 13,710 | +380 | +2.9 | 6,681,000 |
| 2/24 | 13,360 | 13,490 | 13,055 | 13,330 | -140 | -1.0 | 3,539,400 |
| 2/17 | 13,930 | 14,045 | 13,470 | 13,470 | -610 | -4.3 | 4,294,400 |
| 2/10 | 14,350 | 14,490 | 13,900 | 14,080 | -165 | -1.2 | 4,121,300 |
| 2/3 | 14,595 | 14,740 | 13,570 | 14,245 | -130 | -0.9 | 7,783,800 |
| 1/27 | 13,730 | 14,625 | 13,610 | 14,375 | +875 | +6.5 | 5,093,600 |
| 1/20 | 13,015 | 13,570 | 12,935 | 13,500 | +290 | +2.2 | 3,733,900 |
| 1/13 | 12,960 | 13,440 | 12,630 | 13,210 | +570 | +4.5 | 4,462,800 |
| 1/6 | 12,420 | 12,645 | 12,265 | 12,640 | -65 | -0.5 | 3,007,200 |
| 12/30 | 12,830 | 12,980 | 12,485 | 12,705 | -180 | -1.4 | 4,352,600 |
| 12/23 | 13,645 | 13,680 | 12,830 | 12,885 | -875 | -6.4 | 5,170,200 |
| 12/16 | 13,665 | 14,165 | 13,650 | 13,760 | -135 | -1.0 | 4,485,800 |
| 12/9 | 14,005 | 14,110 | 13,255 | 13,895 | -130 | -0.9 | 5,077,800 |
| 12/2 | 14,505 | 14,590 | 13,815 | 14,025 | -680 | -4.6 | 7,560,600 |
| 11/25 | 14,070 | 14,890 | 14,000 | 14,705 | +570 | +4.0 | 4,324,600 |
| 11/18 | 14,895 | 15,190 | 14,135 | 14,135 | -605 | -4.1 | 5,642,200 |
| 11/11 | 13,300 | 14,800 | 13,255 | 14,740 | +1,555 | +11.8 | 5,218,000 |
| 11/4 | 13,620 | 13,955 | 13,065 | 13,185 | -625 | -4.5 | 6,165,500 |
| 10/28 | 14,420 | 14,915 | 13,340 | 13,810 | -335 | -2.4 | 6,885,000 |
| 10/21 | 14,210 | 15,015 | 14,105 | 14,145 | -330 | -2.3 | 5,834,300 |
| 10/14 | 14,450 | 14,640 | 13,765 | 14,475 | -405 | -2.7 | 5,989,500 |
| 10/7 | 13,605 | 15,215 | 13,460 | 14,880 | +1,000 | +7.2 | 7,672,400 |
| 9/30 | 13,720 | 14,120 | 13,415 | 13,880 | -225 | -1.6 | 18,174,700 |
| 9/22 | 14,700 | 14,895 | 13,995 | 14,105 | -545 | -3.7 | 3,952,900 |
| 9/16 | 15,110 | 15,345 | 14,590 | 14,650 | -205 | -1.4 | 5,563,200 |
| 9/9 | 13,925 | 15,265 | 13,815 | 14,855 | +920 | +6.6 | 9,327,700 |
| 9/2 | 14,265 | 14,530 | 13,890 | 13,935 | -770 | -5.2 | 6,536,200 |
| 8/26 | 14,625 | 14,985 | 14,510 | 14,705 | +40 | +0.3 | 4,839,500 |
| 8/19 | 14,815 | 15,160 | 14,605 | 14,665 | -20 | -0.1 | 4,019,000 |
| 8/12 | 14,400 | 14,755 | 14,090 | 14,685 | 0 | 0.0 | 3,852,900 |
▶︎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
