24,461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) |
|---|---|---|---|---|---|---|
| 2023/02/27 | 13,200.0 | 13,265.0 | 13,085.0 | 13,240.0 | 13,240.0 | 608,000 |
| 2023/02/24 | 13,205.0 | 13,420.0 | 13,110.0 | 13,330.0 | 13,330.0 | 1,013,600 |
| 2023/02/22 | 13,110.0 | 13,205.0 | 13,055.0 | 13,105.0 | 13,105.0 | 961,600 |
| 2023/02/21 | 13,325.0 | 13,430.0 | 13,220.0 | 13,310.0 | 13,310.0 | 796,000 |
| 2023/02/20 | 13,360.0 | 13,490.0 | 13,305.0 | 13,410.0 | 13,410.0 | 768,200 |
| 2023/02/17 | 13,615.0 | 13,670.0 | 13,470.0 | 13,470.0 | 13,470.0 | 786,700 |
| 2023/02/16 | 13,755.0 | 13,855.0 | 13,685.0 | 13,710.0 | 13,710.0 | 832,000 |
| 2023/02/15 | 13,800.0 | 13,865.0 | 13,560.0 | 13,650.0 | 13,650.0 | 945,500 |
| 2023/02/14 | 13,925.0 | 14,045.0 | 13,760.0 | 13,865.0 | 13,865.0 | 808,000 |
| 2023/02/13 | 13,930.0 | 14,025.0 | 13,590.0 | 13,700.0 | 13,700.0 | 922,200 |
| 2023/02/10 | 13,980.0 | 14,255.0 | 13,900.0 | 14,080.0 | 14,080.0 | 937,100 |
| 2023/02/09 | 14,000.0 | 14,180.0 | 14,000.0 | 14,075.0 | 14,075.0 | 755,800 |
| 2023/02/08 | 14,350.0 | 14,435.0 | 14,090.0 | 14,120.0 | 14,120.0 | 791,300 |
| 2023/02/07 | 14,305.0 | 14,485.0 | 14,215.0 | 14,220.0 | 14,220.0 | 628,800 |
| 2023/02/06 | 14,350.0 | 14,490.0 | 14,185.0 | 14,235.0 | 14,235.0 | 1,008,300 |
| 2023/02/03 | 14,000.0 | 14,385.0 | 13,885.0 | 14,245.0 | 14,245.0 | 1,330,700 |
| 2023/02/02 | 13,785.0 | 13,850.0 | 13,570.0 | 13,735.0 | 13,735.0 | 1,460,000 |
| 2023/02/01 | 13,900.0 | 14,010.0 | 13,680.0 | 13,785.0 | 13,785.0 | 1,720,900 |
| 2023/01/31 | 14,550.0 | 14,740.0 | 14,030.0 | 14,200.0 | 14,200.0 | 2,217,300 |
| 2023/01/30 | 14,595.0 | 14,635.0 | 14,475.0 | 14,535.0 | 14,535.0 | 1,054,900 |
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。
