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) |
|---|---|---|---|---|---|---|
| 2022/08/01 | 13,500.0 | 13,805.0 | 13,415.0 | 13,800.0 | 13,800.0 | 1,214,000 |
| 2022/07/29 | 13,500.0 | 13,520.0 | 13,225.0 | 13,270.0 | 13,270.0 | 840,400 |
| 2022/07/28 | 13,415.0 | 13,505.0 | 13,205.0 | 13,485.0 | 13,485.0 | 1,301,200 |
| 2022/07/27 | 13,260.0 | 13,445.0 | 13,245.0 | 13,375.0 | 13,375.0 | 699,500 |
| 2022/07/26 | 13,170.0 | 13,295.0 | 13,140.0 | 13,280.0 | 13,280.0 | 675,900 |
| 2022/07/25 | 13,230.0 | 13,355.0 | 13,155.0 | 13,295.0 | 13,295.0 | 902,700 |
| 2022/07/22 | 13,000.0 | 13,335.0 | 12,880.0 | 13,305.0 | 13,305.0 | 1,046,200 |
| 2022/07/21 | 13,095.0 | 13,305.0 | 13,095.0 | 13,265.0 | 13,265.0 | 1,431,000 |
| 2022/07/20 | 12,800.0 | 13,090.0 | 12,720.0 | 13,090.0 | 13,090.0 | 1,108,500 |
| 2022/07/19 | 12,685.0 | 12,720.0 | 12,485.0 | 12,550.0 | 12,550.0 | 903,900 |
| 2022/07/15 | 12,570.0 | 12,965.0 | 12,545.0 | 12,810.0 | 12,810.0 | 863,200 |
| 2022/07/14 | 12,350.0 | 12,755.0 | 12,320.0 | 12,690.0 | 12,690.0 | 870,200 |
| 2022/07/13 | 12,410.0 | 12,685.0 | 12,335.0 | 12,630.0 | 12,630.0 | 1,006,300 |
| 2022/07/12 | 12,465.0 | 12,540.0 | 12,310.0 | 12,485.0 | 12,485.0 | 1,108,700 |
| 2022/07/11 | 12,575.0 | 12,930.0 | 12,575.0 | 12,695.0 | 12,695.0 | 1,475,900 |
| 2022/07/08 | 11,925.0 | 12,290.0 | 11,885.0 | 12,200.0 | 12,200.0 | 1,798,800 |
| 2022/07/07 | 12,010.0 | 12,150.0 | 11,855.0 | 12,150.0 | 12,150.0 | 1,328,800 |
| 2022/07/06 | 11,815.0 | 12,095.0 | 11,690.0 | 11,960.0 | 11,960.0 | 1,314,100 |
| 2022/07/05 | 11,935.0 | 11,940.0 | 11,610.0 | 11,775.0 | 11,775.0 | 900,000 |
| 2022/07/04 | 11,725.0 | 11,855.0 | 11,635.0 | 11,805.0 | 11,805.0 | 951,100 |
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。
