28,139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) |
|---|---|---|---|---|---|---|
| 2024/08/16 | 19,850.0 | 19,980.0 | 19,605.0 | 19,800.0 | 19,800.0 | 1,265,600 |
| 2024/08/15 | 19,405.0 | 19,680.0 | 19,350.0 | 19,575.0 | 19,575.0 | 984,100 |
| 2024/08/14 | 19,905.0 | 19,955.0 | 19,260.0 | 19,575.0 | 19,575.0 | 1,310,400 |
| 2024/08/13 | 20,280.0 | 20,280.0 | 19,530.0 | 19,830.0 | 19,830.0 | 1,292,700 |
| 2024/08/09 | 20,165.0 | 20,170.0 | 19,430.0 | 19,695.0 | 19,695.0 | 2,113,300 |
| 2024/08/08 | 19,465.0 | 19,950.0 | 19,100.0 | 19,520.0 | 19,520.0 | 1,604,900 |
| 2024/08/07 | 18,995.0 | 19,865.0 | 18,715.0 | 19,235.0 | 19,235.0 | 2,554,600 |
| 2024/08/06 | 18,865.0 | 19,180.0 | 18,400.0 | 18,720.0 | 18,720.0 | 3,313,500 |
| 2024/08/05 | 17,185.0 | 17,445.0 | 15,870.0 | 16,065.0 | 16,065.0 | 2,313,800 |
| 2024/08/02 | 17,880.0 | 18,200.0 | 17,520.0 | 17,585.0 | 17,585.0 | 1,708,900 |
| 2024/08/01 | 19,340.0 | 19,435.0 | 18,350.0 | 18,680.0 | 18,680.0 | 1,937,000 |
| 2024/07/31 | 18,525.0 | 19,030.0 | 18,355.0 | 18,940.0 | 18,940.0 | 1,043,200 |
| 2024/07/30 | 18,750.0 | 18,940.0 | 18,540.0 | 18,790.0 | 18,790.0 | 752,300 |
| 2024/07/29 | 18,610.0 | 19,065.0 | 18,470.0 | 19,010.0 | 19,010.0 | 976,100 |
| 2024/07/26 | 18,160.0 | 18,545.0 | 18,150.0 | 18,305.0 | 18,305.0 | 741,900 |
| 2024/07/25 | 18,695.0 | 18,765.0 | 18,270.0 | 18,345.0 | 18,345.0 | 1,106,800 |
| 2024/07/24 | 18,500.0 | 18,980.0 | 18,355.0 | 18,735.0 | 18,735.0 | 1,248,500 |
| 2024/07/23 | 18,910.0 | 18,995.0 | 18,430.0 | 18,490.0 | 18,490.0 | 1,049,200 |
| 2024/07/22 | 19,530.0 | 19,650.0 | 18,850.0 | 18,850.0 | 18,850.0 | 1,154,200 |
| 2024/07/19 | 19,295.0 | 19,995.0 | 19,290.0 | 19,930.0 | 19,930.0 | 1,194,400 |
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。
