24,441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) |
|---|---|---|---|---|---|---|
| 2022/09/29 | 14,005.0 | 14,120.0 | 13,805.0 | 14,025.0 | 14,025.0 | 2,335,100 |
| 2022/09/28 | 13,630.0 | 13,955.0 | 13,585.0 | 13,755.0 | 13,755.0 | 1,908,100 |
| 2022/09/27 | 13,670.0 | 13,775.0 | 13,415.0 | 13,590.0 | 13,590.0 | 1,606,200 |
| 2022/09/26 | 13,720.0 | 13,805.0 | 13,555.0 | 13,555.0 | 13,555.0 | 1,605,600 |
| 2022/09/22 | 14,070.0 | 14,200.0 | 13,995.0 | 14,105.0 | 14,105.0 | 1,497,200 |
| 2022/09/21 | 14,500.0 | 14,625.0 | 14,245.0 | 14,245.0 | 14,245.0 | 1,281,800 |
| 2022/09/20 | 14,700.0 | 14,895.0 | 14,425.0 | 14,485.0 | 14,485.0 | 1,173,900 |
| 2022/09/16 | 14,670.0 | 14,845.0 | 14,590.0 | 14,650.0 | 14,650.0 | 1,295,400 |
| 2022/09/15 | 14,720.0 | 14,865.0 | 14,640.0 | 14,780.0 | 14,780.0 | 835,500 |
| 2022/09/14 | 14,740.0 | 14,925.0 | 14,705.0 | 14,765.0 | 14,765.0 | 1,465,200 |
| 2022/09/13 | 15,115.0 | 15,345.0 | 15,115.0 | 15,290.0 | 15,290.0 | 942,200 |
| 2022/09/12 | 15,110.0 | 15,345.0 | 15,105.0 | 15,260.0 | 15,260.0 | 1,024,900 |
| 2022/09/09 | 14,940.0 | 15,265.0 | 14,705.0 | 14,855.0 | 14,855.0 | 2,070,900 |
| 2022/09/08 | 14,470.0 | 15,050.0 | 14,260.0 | 15,045.0 | 15,045.0 | 2,286,400 |
| 2022/09/07 | 14,275.0 | 14,510.0 | 14,095.0 | 14,470.0 | 14,470.0 | 1,826,800 |
| 2022/09/06 | 14,550.0 | 14,960.0 | 14,245.0 | 14,470.0 | 14,470.0 | 2,345,700 |
| 2022/09/05 | 13,925.0 | 14,150.0 | 13,815.0 | 14,090.0 | 14,090.0 | 797,900 |
| 2022/09/02 | 14,140.0 | 14,415.0 | 13,890.0 | 13,935.0 | 13,935.0 | 1,320,800 |
| 2022/09/01 | 14,340.0 | 14,530.0 | 14,060.0 | 14,135.0 | 14,135.0 | 1,428,600 |
| 2022/08/31 | 14,055.0 | 14,320.0 | 14,025.0 | 14,250.0 | 14,250.0 | 2,119,100 |
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。
