7741東証P貸借
業種 精密機器
ＨＯＹＡ 株価時系列データ
PTS
19,469.5
円
(13:27)
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 | 19,465 | +90 | +0.5 | 2,624,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 13,500 | 14,735 | 13,320 | 14,685 | +1,415 | +10.7 | 6,435,200 |
| 7/29 | 13,230 | 13,520 | 13,140 | 13,270 | -35 | -0.3 | 4,419,700 |
| 7/22 | 12,685 | 13,335 | 12,485 | 13,305 | +495 | +3.9 | 4,489,600 |
| 7/15 | 12,575 | 12,965 | 12,310 | 12,810 | +610 | +5.0 | 5,324,300 |
| 7/8 | 11,725 | 12,290 | 11,610 | 12,200 | +590 | +5.1 | 6,292,800 |
| 7/1 | 11,945 | 12,095 | 11,505 | 11,610 | -270 | -2.3 | 7,253,100 |
| 6/24 | 11,750 | 12,275 | 11,440 | 11,880 | +250 | +2.2 | 5,283,200 |
| 6/17 | 13,045 | 13,415 | 11,630 | 11,630 | -1,655 | -12.5 | 6,868,600 |
| 6/10 | 13,350 | 13,940 | 13,200 | 13,285 | -175 | -1.3 | 4,503,200 |
| 6/3 | 13,935 | 14,235 | 13,160 | 13,460 | -240 | -1.8 | 6,995,000 |
| 5/27 | 13,475 | 13,995 | 13,240 | 13,700 | +425 | +3.2 | 6,233,100 |
| 5/20 | 12,905 | 13,290 | 12,145 | 13,275 | +690 | +5.5 | 5,796,000 |
| 5/13 | 12,650 | 13,025 | 12,020 | 12,585 | -280 | -2.2 | 5,680,000 |
| 5/6 | 13,140 | 13,140 | 12,605 | 12,865 | -125 | -1.0 | 2,863,500 |
| 4/28 | 12,665 | 13,050 | 12,440 | 12,990 | +40 | +0.3 | 4,549,100 |
| 4/22 | 12,695 | 13,390 | 12,475 | 12,950 | +195 | +1.5 | 3,559,300 |
| 4/15 | 13,640 | 13,695 | 12,705 | 12,755 | -1,245 | -8.9 | 6,273,300 |
| 4/8 | 14,130 | 14,780 | 13,610 | 14,000 | -40 | -0.3 | 4,618,700 |
| 4/1 | 14,155 | 14,580 | 13,790 | 14,040 | -160 | -1.1 | 4,617,200 |
| 3/25 | 13,760 | 14,315 | 13,585 | 14,200 | +400 | +2.9 | 4,452,300 |
| 3/18 | 12,910 | 13,890 | 12,450 | 13,800 | +590 | +4.5 | 6,830,300 |
| 3/11 | 13,000 | 13,780 | 12,780 | 13,210 | -690 | -5.0 | 7,004,100 |
| 3/4 | 14,845 | 15,105 | 13,720 | 13,900 | -920 | -6.2 | 4,955,900 |
| 2/25 | 14,665 | 15,020 | 14,345 | 14,820 | -335 | -2.2 | 4,804,100 |
| 2/18 | 15,400 | 15,800 | 14,640 | 15,155 | -775 | -4.9 | 5,305,500 |
| 2/10 | 15,580 | 16,185 | 15,070 | 15,930 | +585 | +3.8 | 5,244,000 |
| 2/4 | 14,405 | 15,510 | 14,180 | 15,345 | +1,240 | +8.8 | 8,739,800 |
| 1/28 | 14,655 | 14,935 | 13,825 | 14,105 | -1,065 | -7.0 | 7,572,300 |
| 1/21 | 15,735 | 16,145 | 14,835 | 15,170 | -65 | -0.4 | 5,256,700 |
| 1/14 | 16,105 | 16,260 | 15,060 | 15,235 | -945 | -5.8 | 5,531,900 |
▶︎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
