27,989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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 23,500.0 | 23,935.0 | 23,500.0 | 23,840.0 | 23,840.0 | 773,000 |
| 2025/12/03 | 23,550.0 | 23,680.0 | 23,180.0 | 23,480.0 | 23,480.0 | 734,500 |
| 2025/12/02 | 23,160.0 | 23,660.0 | 23,110.0 | 23,660.0 | 23,660.0 | 762,200 |
| 2025/12/01 | 23,310.0 | 23,375.0 | 22,910.0 | 23,070.0 | 23,070.0 | 841,400 |
| 2025/11/28 | 23,445.0 | 23,480.0 | 23,220.0 | 23,450.0 | 23,450.0 | 603,700 |
| 2025/11/27 | 23,595.0 | 23,850.0 | 23,255.0 | 23,410.0 | 23,410.0 | 635,900 |
| 2025/11/26 | 23,320.0 | 23,980.0 | 23,120.0 | 23,650.0 | 23,650.0 | 651,700 |
| 2025/11/25 | 23,500.0 | 23,615.0 | 23,025.0 | 23,165.0 | 23,165.0 | 1,016,800 |
| 2025/11/21 | 22,955.0 | 23,325.0 | 22,880.0 | 23,110.0 | 23,110.0 | 1,901,000 |
| 2025/11/20 | 23,800.0 | 23,875.0 | 23,050.0 | 23,075.0 | 23,075.0 | 771,200 |
| 2025/11/19 | 23,170.0 | 23,220.0 | 22,640.0 | 22,800.0 | 22,800.0 | 1,257,200 |
| 2025/11/18 | 22,990.0 | 23,600.0 | 22,990.0 | 23,070.0 | 23,070.0 | 1,343,100 |
| 2025/11/17 | 23,920.0 | 24,140.0 | 23,910.0 | 23,920.0 | 23,920.0 | 1,026,000 |
| 2025/11/14 | 24,010.0 | 24,260.0 | 23,835.0 | 24,185.0 | 24,185.0 | 856,800 |
| 2025/11/13 | 24,515.0 | 24,655.0 | 24,310.0 | 24,325.0 | 24,325.0 | 886,000 |
| 2025/11/12 | 25,075.0 | 25,135.0 | 24,305.0 | 24,515.0 | 24,515.0 | 1,137,000 |
| 2025/11/11 | 25,405.0 | 25,430.0 | 24,855.0 | 24,930.0 | 24,930.0 | 668,400 |
| 2025/11/10 | 25,665.0 | 25,685.0 | 24,965.0 | 25,000.0 | 25,000.0 | 729,300 |
| 2025/11/07 | 25,440.0 | 25,650.0 | 25,165.0 | 25,440.0 | 25,440.0 | 888,800 |
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。
