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) |
|---|---|---|---|---|---|---|
| 2022/02/02 | 15,480.0 | 15,495.0 | 14,720.0 | 15,140.0 | 15,140.0 | 2,667,100 |
| 2022/02/01 | 15,055.0 | 15,510.0 | 14,475.0 | 14,780.0 | 14,780.0 | 1,893,200 |
| 2022/01/31 | 14,405.0 | 15,000.0 | 14,180.0 | 14,755.0 | 14,755.0 | 1,335,900 |
| 2022/01/28 | 14,200.0 | 14,430.0 | 13,910.0 | 14,105.0 | 14,105.0 | 1,703,100 |
| 2022/01/27 | 14,800.0 | 14,865.0 | 13,825.0 | 13,930.0 | 13,930.0 | 1,723,900 |
| 2022/01/26 | 14,500.0 | 14,935.0 | 14,435.0 | 14,735.0 | 14,735.0 | 1,397,400 |
| 2022/01/25 | 14,760.0 | 14,760.0 | 14,050.0 | 14,240.0 | 14,240.0 | 1,411,300 |
| 2022/01/24 | 14,655.0 | 14,850.0 | 14,535.0 | 14,800.0 | 14,800.0 | 1,336,600 |
| 2022/01/21 | 15,095.0 | 15,250.0 | 14,900.0 | 15,170.0 | 15,170.0 | 941,000 |
| 2022/01/20 | 15,400.0 | 15,445.0 | 14,835.0 | 15,235.0 | 15,235.0 | 1,002,400 |
| 2022/01/19 | 15,725.0 | 15,805.0 | 14,875.0 | 14,935.0 | 14,935.0 | 1,441,000 |
| 2022/01/18 | 15,785.0 | 16,145.0 | 15,745.0 | 15,950.0 | 15,950.0 | 1,010,800 |
| 2022/01/17 | 15,735.0 | 15,750.0 | 15,310.0 | 15,535.0 | 15,535.0 | 861,500 |
| 2022/01/14 | 15,300.0 | 15,530.0 | 15,070.0 | 15,235.0 | 15,235.0 | 1,268,900 |
| 2022/01/13 | 15,715.0 | 15,730.0 | 15,060.0 | 15,075.0 | 15,075.0 | 1,577,400 |
| 2022/01/12 | 15,735.0 | 15,870.0 | 15,640.0 | 15,835.0 | 15,835.0 | 1,345,200 |
| 2022/01/11 | 16,105.0 | 16,260.0 | 15,740.0 | 15,770.0 | 15,770.0 | 1,340,400 |
| 2022/01/07 | 16,380.0 | 16,540.0 | 15,980.0 | 16,180.0 | 16,180.0 | 1,162,200 |
| 2022/01/06 | 16,150.0 | 16,420.0 | 16,045.0 | 16,125.0 | 16,125.0 | 1,171,100 |
| 2022/01/05 | 17,290.0 | 17,440.0 | 16,365.0 | 16,470.0 | 16,470.0 | 1,594,100 |
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。
