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)
2020/07/10 10,700.0 10,900.0 10,640.0 10,735.0 10,735.0 937,100
2020/07/09 10,745.0 11,040.0 10,710.0 10,910.0 10,910.0 886,000
2020/07/08 10,930.0 11,020.0 10,695.0 10,730.0 10,730.0 943,900
2020/07/07 10,670.0 10,965.0 10,615.0 10,905.0 10,905.0 952,100
2020/07/06 10,500.0 10,710.0 10,485.0 10,640.0 10,640.0 691,000
2020/07/03 10,320.0 10,510.0 10,200.0 10,510.0 10,510.0 896,700
2020/07/02 10,250.0 10,340.0 10,070.0 10,120.0 10,120.0 904,700
2020/07/01 10,290.0 10,405.0 10,090.0 10,135.0 10,135.0 967,600
2020/06/30 10,500.0 10,500.0 10,245.0 10,260.0 10,260.0 953,200
2020/06/29 10,510.0 10,540.0 10,380.0 10,405.0 10,405.0 910,700
2020/06/26 10,555.0 10,570.0 10,390.0 10,430.0 10,430.0 835,500
2020/06/25 10,490.0 10,675.0 10,445.0 10,540.0 10,540.0 1,302,000
2020/06/24 10,310.0 10,460.0 10,310.0 10,375.0 10,375.0 803,500
2020/06/23 10,380.0 10,510.0 10,210.0 10,335.0 10,335.0 727,800
2020/06/22 10,345.0 10,445.0 10,270.0 10,375.0 10,375.0 529,800
2020/06/19 10,350.0 10,450.0 10,195.0 10,450.0 10,450.0 1,503,700
2020/06/18 10,350.0 10,350.0 10,125.0 10,255.0 10,255.0 857,500
2020/06/17 10,090.0 10,330.0 9,980.0 10,305.0 10,305.0 1,653,500
2020/06/16 9,885.0 10,030.0 9,796.0 9,984.0 9,984.0 1,155,100
2020/06/15 9,760.0 9,932.0 9,723.0 9,750.0 9,750.0 1,443,700

さらに表示

  • 最近見た銘柄
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,290.81

-238.48

TOPIX

1,535.20

-22.04

JASDAQ

161.40

-1.41

米ドル/円

106.90

-0.30

ユーロ/円

120.78

-0.17

WTI原油

40.55

+0.93

NY金

1,801.9

-1.90

ヤフーファイナンスお勧め
公式アプリ
国内最大級の株と投資の総合アプリ
掲示板
投資家の売りたい買いたいが一目でわかる
投資信託
利益とリスクでの検索や注目の投信をご紹介