23,735円
ＨＯＹＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 24,985.0 | 27,180.0 | 24,950.0 | 25,870.0 | 25,870.0 | 2,001,900 |
| 2026/01/29 | 25,330.0 | 25,645.0 | 25,070.0 | 25,485.0 | 25,485.0 | 1,143,800 |
| 2026/01/28 | 24,950.0 | 26,120.0 | 24,855.0 | 25,390.0 | 25,390.0 | 1,322,500 |
| 2026/01/27 | 25,030.0 | 25,200.0 | 24,740.0 | 25,125.0 | 25,125.0 | 848,100 |
| 2026/01/26 | 24,660.0 | 25,025.0 | 24,555.0 | 24,830.0 | 24,830.0 | 726,500 |
| 2026/01/23 | 25,210.0 | 25,440.0 | 25,150.0 | 25,440.0 | 25,440.0 | 504,000 |
| 2026/01/22 | 25,600.0 | 25,620.0 | 25,070.0 | 25,100.0 | 25,100.0 | 736,400 |
| 2026/01/21 | 24,610.0 | 25,300.0 | 24,590.0 | 24,915.0 | 24,915.0 | 676,500 |
| 2026/01/20 | 24,905.0 | 25,140.0 | 24,850.0 | 25,060.0 | 25,060.0 | 547,300 |
| 2026/01/19 | 25,325.0 | 25,355.0 | 24,980.0 | 25,195.0 | 25,195.0 | 547,400 |
| 2026/01/16 | 25,500.0 | 25,595.0 | 25,180.0 | 25,325.0 | 25,325.0 | 755,000 |
| 2026/01/15 | 25,475.0 | 25,785.0 | 25,260.0 | 25,610.0 | 25,610.0 | 865,200 |
| 2026/01/14 | 25,090.0 | 26,055.0 | 24,975.0 | 25,975.0 | 25,975.0 | 1,318,200 |
| 2026/01/13 | 25,580.0 | 25,645.0 | 24,755.0 | 24,755.0 | 24,755.0 | 976,500 |
| 2026/01/09 | 24,855.0 | 25,025.0 | 24,510.0 | 24,990.0 | 24,990.0 | 936,700 |
| 2026/01/08 | 25,375.0 | 25,465.0 | 24,760.0 | 25,050.0 | 25,050.0 | 1,143,400 |
| 2026/01/07 | 24,975.0 | 25,425.0 | 24,655.0 | 25,100.0 | 25,100.0 | 1,243,300 |
| 2026/01/06 | 24,475.0 | 24,775.0 | 24,050.0 | 24,260.0 | 24,260.0 | 815,600 |
| 2026/01/05 | 23,945.0 | 24,220.0 | 23,865.0 | 24,120.0 | 24,120.0 | 666,200 |
| 2025/12/30 | 23,600.0 | 23,740.0 | 23,455.0 | 23,685.0 | 23,685.0 | 534,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＨＯＹＡの取引履歴を振り返りませんか？
ＨＯＹＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
