28,146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) |
|---|---|---|---|---|---|---|
| 2025/03/17 | 17,625.0 | 17,750.0 | 17,440.0 | 17,440.0 | 17,440.0 | 818,300 |
| 2025/03/14 | 17,175.0 | 17,530.0 | 17,175.0 | 17,385.0 | 17,385.0 | 1,365,400 |
| 2025/03/13 | 17,380.0 | 17,655.0 | 17,200.0 | 17,200.0 | 17,200.0 | 1,293,500 |
| 2025/03/12 | 17,075.0 | 17,465.0 | 17,055.0 | 17,195.0 | 17,195.0 | 933,800 |
| 2025/03/11 | 17,045.0 | 17,145.0 | 16,805.0 | 17,045.0 | 17,045.0 | 1,132,800 |
| 2025/03/10 | 17,275.0 | 17,480.0 | 17,125.0 | 17,395.0 | 17,395.0 | 872,400 |
| 2025/03/07 | 17,400.0 | 17,540.0 | 17,155.0 | 17,330.0 | 17,330.0 | 1,392,100 |
| 2025/03/06 | 17,755.0 | 17,820.0 | 17,445.0 | 17,650.0 | 17,650.0 | 1,435,100 |
| 2025/03/05 | 18,045.0 | 18,140.0 | 17,765.0 | 17,765.0 | 17,765.0 | 1,020,700 |
| 2025/03/04 | 18,000.0 | 18,205.0 | 17,960.0 | 18,045.0 | 18,045.0 | 1,525,900 |
| 2025/03/03 | 17,800.0 | 18,135.0 | 17,715.0 | 18,010.0 | 18,010.0 | 1,429,300 |
| 2025/02/28 | 17,795.0 | 17,805.0 | 17,425.0 | 17,495.0 | 17,495.0 | 1,734,100 |
| 2025/02/27 | 18,225.0 | 18,295.0 | 17,930.0 | 18,040.0 | 18,040.0 | 851,000 |
| 2025/02/26 | 17,975.0 | 18,365.0 | 17,815.0 | 18,305.0 | 18,305.0 | 1,451,000 |
| 2025/02/25 | 17,320.0 | 18,115.0 | 17,285.0 | 17,975.0 | 17,975.0 | 1,815,300 |
| 2025/02/21 | 17,500.0 | 17,825.0 | 17,495.0 | 17,710.0 | 17,710.0 | 2,368,300 |
| 2025/02/20 | 18,165.0 | 18,320.0 | 18,115.0 | 18,200.0 | 18,200.0 | 1,429,100 |
| 2025/02/19 | 18,620.0 | 18,780.0 | 18,435.0 | 18,565.0 | 18,565.0 | 1,541,500 |
| 2025/02/18 | 19,130.0 | 19,440.0 | 19,040.0 | 19,040.0 | 19,040.0 | 882,200 |
| 2025/02/17 | 19,010.0 | 19,275.0 | 19,000.0 | 19,210.0 | 19,210.0 | 916,700 |
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。
