17,858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) |
---|---|---|---|---|---|---|
2024/04/25 | 18,285.0 | 18,550.0 | 18,180.0 | 18,305.0 | 18,305.0 | 995,100 |
2024/04/24 | 18,135.0 | 18,760.0 | 18,000.0 | 18,685.0 | 18,685.0 | 1,601,400 |
2024/04/23 | 17,695.0 | 17,800.0 | 17,385.0 | 17,545.0 | 17,545.0 | 651,400 |
2024/04/22 | 17,370.0 | 17,690.0 | 17,345.0 | 17,540.0 | 17,540.0 | 918,400 |
2024/04/19 | 17,400.0 | 17,650.0 | 16,910.0 | 17,320.0 | 17,320.0 | 1,338,500 |
2024/04/18 | 17,500.0 | 17,870.0 | 17,420.0 | 17,730.0 | 17,730.0 | 1,051,100 |
2024/04/17 | 17,585.0 | 17,860.0 | 17,400.0 | 17,625.0 | 17,625.0 | 1,617,600 |
2024/04/16 | 16,905.0 | 17,585.0 | 16,810.0 | 17,490.0 | 17,490.0 | 1,769,500 |
2024/04/15 | 16,790.0 | 17,165.0 | 16,705.0 | 17,020.0 | 17,020.0 | 1,357,300 |
2024/04/12 | 17,010.0 | 17,245.0 | 16,880.0 | 16,990.0 | 16,990.0 | 1,395,800 |
2024/04/11 | 16,720.0 | 17,035.0 | 16,600.0 | 16,960.0 | 16,960.0 | 1,311,700 |
2024/04/10 | 17,555.0 | 17,560.0 | 17,175.0 | 17,240.0 | 17,240.0 | 1,057,100 |
2024/04/09 | 17,620.0 | 17,700.0 | 17,395.0 | 17,555.0 | 17,555.0 | 726,300 |
2024/04/08 | 17,530.0 | 17,810.0 | 17,495.0 | 17,495.0 | 17,495.0 | 1,129,600 |
2024/04/05 | 18,000.0 | 18,060.0 | 17,405.0 | 17,425.0 | 17,425.0 | 1,529,800 |
2024/04/04 | 18,380.0 | 18,720.0 | 18,250.0 | 18,490.0 | 18,490.0 | 974,400 |
2024/04/03 | 18,150.0 | 18,420.0 | 18,060.0 | 18,185.0 | 18,185.0 | 1,123,100 |
2024/04/02 | 18,735.0 | 18,870.0 | 18,535.0 | 18,640.0 | 18,640.0 | 778,100 |
2024/04/01 | 18,910.0 | 18,910.0 | 18,550.0 | 18,830.0 | 18,830.0 | 596,100 |
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。