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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 19,700 | 20,075 | 19,125 | 19,260 | -115 | -0.6 | 5,635,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 17,375 | 17,800 | 15,980 | 16,180 | -930 | -5.4 | 4,956,700 |
| 12/30 | 17,095 | 17,225 | 16,750 | 17,110 | +15 | +0.1 | 2,196,100 |
| 12/24 | 16,730 | 17,190 | 16,150 | 17,095 | -35 | -0.2 | 4,281,300 |
| 12/17 | 17,935 | 18,125 | 17,065 | 17,130 | -750 | -4.2 | 4,156,000 |
| 12/10 | 18,125 | 18,585 | 17,610 | 17,880 | -435 | -2.4 | 3,409,200 |
| 12/3 | 17,800 | 18,720 | 17,710 | 18,315 | +55 | +0.3 | 5,204,900 |
| 11/26 | 19,030 | 19,090 | 18,215 | 18,260 | -705 | -3.7 | 2,503,300 |
| 11/19 | 17,740 | 19,055 | 17,720 | 18,965 | +1,220 | +6.9 | 4,456,400 |
| 11/12 | 17,980 | 18,105 | 17,325 | 17,745 | -195 | -1.1 | 2,784,500 |
| 11/5 | 17,065 | 18,170 | 17,010 | 17,940 | +1,215 | +7.3 | 3,220,400 |
| 10/29 | 17,000 | 17,480 | 16,265 | 16,725 | -635 | -3.7 | 4,300,900 |
| 10/22 | 17,215 | 17,855 | 16,800 | 17,360 | +135 | +0.8 | 3,280,000 |
| 10/15 | 16,520 | 17,280 | 16,370 | 17,225 | +725 | +4.4 | 3,872,600 |
| 10/8 | 17,120 | 17,160 | 15,865 | 16,500 | -400 | -2.4 | 4,967,700 |
| 10/1 | 18,640 | 18,695 | 16,835 | 16,900 | -1,750 | -9.4 | 4,994,200 |
| 9/24 | 18,150 | 18,725 | 18,135 | 18,650 | +85 | +0.5 | 3,010,300 |
| 9/17 | 18,335 | 19,435 | 18,310 | 18,565 | +70 | +0.4 | 5,903,800 |
| 9/10 | 17,960 | 18,705 | 17,865 | 18,495 | +480 | +2.7 | 4,796,200 |
| 9/3 | 17,250 | 18,170 | 17,185 | 18,015 | +900 | +5.3 | 4,220,000 |
| 8/27 | 16,810 | 17,410 | 16,780 | 17,115 | +375 | +2.2 | 2,729,200 |
| 8/20 | 17,330 | 17,405 | 16,525 | 16,740 | -610 | -3.5 | 2,937,700 |
| 8/13 | 16,685 | 17,580 | 16,625 | 17,350 | +655 | +3.9 | 2,544,500 |
| 8/6 | 15,805 | 16,795 | 15,715 | 16,695 | +1,290 | +8.4 | 3,931,400 |
| 7/30 | 15,120 | 15,625 | 14,865 | 15,405 | +660 | +4.5 | 3,845,400 |
| 7/21 | 14,360 | 14,940 | 14,310 | 14,745 | +185 | +1.3 | 1,751,600 |
| 7/16 | 15,145 | 15,300 | 14,535 | 14,560 | -285 | -1.9 | 2,851,100 |
| 7/9 | 14,970 | 15,410 | 14,595 | 14,845 | -105 | -0.7 | 3,121,200 |
| 7/2 | 15,135 | 15,225 | 14,655 | 14,950 | -105 | -0.7 | 3,372,200 |
| 6/25 | 14,405 | 15,210 | 14,250 | 15,055 | +605 | +4.2 | 3,725,900 |
| 6/18 | 13,945 | 14,715 | 13,850 | 14,450 | +550 | +4.0 | 3,588,300 |
▶︎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
