27,684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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 20,400.0 | 20,645.0 | 20,100.0 | 20,490.0 | 20,490.0 | 1,179,500 |
| 2024/10/15 | 21,385.0 | 21,500.0 | 21,215.0 | 21,425.0 | 21,425.0 | 1,021,200 |
| 2024/10/11 | 21,470.0 | 21,635.0 | 21,230.0 | 21,280.0 | 21,280.0 | 924,100 |
| 2024/10/10 | 21,600.0 | 21,645.0 | 21,265.0 | 21,365.0 | 21,365.0 | 568,600 |
| 2024/10/09 | 21,250.0 | 21,445.0 | 21,055.0 | 21,395.0 | 21,395.0 | 643,700 |
| 2024/10/08 | 20,405.0 | 20,925.0 | 20,380.0 | 20,870.0 | 20,870.0 | 770,800 |
| 2024/10/07 | 20,600.0 | 20,900.0 | 20,515.0 | 20,695.0 | 20,695.0 | 759,900 |
| 2024/10/04 | 20,005.0 | 20,365.0 | 19,995.0 | 20,190.0 | 20,190.0 | 619,000 |
| 2024/10/03 | 20,225.0 | 20,250.0 | 19,830.0 | 20,060.0 | 20,060.0 | 751,800 |
| 2024/10/02 | 19,800.0 | 20,020.0 | 19,690.0 | 19,850.0 | 19,850.0 | 869,000 |
| 2024/10/01 | 19,675.0 | 20,335.0 | 19,650.0 | 20,055.0 | 20,055.0 | 868,100 |
| 2024/09/30 | 19,740.0 | 20,025.0 | 19,520.0 | 19,785.0 | 19,785.0 | 1,198,000 |
| 2024/09/27 | 19,785.0 | 20,840.0 | 19,735.0 | 20,840.0 | 20,840.0 | 1,100,500 |
| 2024/09/26 | 19,855.0 | 20,330.0 | 19,810.0 | 20,330.0 | 20,330.0 | 1,070,500 |
| 2024/09/25 | 19,600.0 | 19,870.0 | 19,550.0 | 19,630.0 | 19,630.0 | 722,100 |
| 2024/09/24 | 19,940.0 | 20,295.0 | 19,860.0 | 20,070.0 | 20,070.0 | 854,100 |
| 2024/09/20 | 19,630.0 | 19,845.0 | 19,540.0 | 19,735.0 | 19,735.0 | 1,109,200 |
| 2024/09/19 | 19,560.0 | 19,575.0 | 19,120.0 | 19,195.0 | 19,195.0 | 775,000 |
| 2024/09/18 | 19,405.0 | 19,460.0 | 18,955.0 | 19,160.0 | 19,160.0 | 735,200 |
| 2024/09/17 | 19,145.0 | 19,300.0 | 18,740.0 | 19,170.0 | 19,170.0 | 1,071,500 |
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。
