23,267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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 20,885.0 | 21,120.0 | 20,815.0 | 20,950.0 | 20,950.0 | 1,330,000 |
| 2025/09/22 | 20,385.0 | 21,185.0 | 20,385.0 | 20,970.0 | 20,970.0 | 1,397,500 |
| 2025/09/19 | 21,090.0 | 21,225.0 | 20,380.0 | 20,500.0 | 20,500.0 | 2,265,200 |
| 2025/09/18 | 21,030.0 | 21,265.0 | 20,950.0 | 21,075.0 | 21,075.0 | 1,177,800 |
| 2025/09/17 | 21,625.0 | 21,755.0 | 21,330.0 | 21,330.0 | 21,330.0 | 983,800 |
| 2025/09/16 | 21,330.0 | 21,910.0 | 21,305.0 | 21,665.0 | 21,665.0 | 1,376,700 |
| 2025/09/12 | 21,325.0 | 21,325.0 | 21,045.0 | 21,195.0 | 21,195.0 | 1,373,400 |
| 2025/09/11 | 20,490.0 | 20,965.0 | 20,475.0 | 20,855.0 | 20,855.0 | 932,100 |
| 2025/09/10 | 20,515.0 | 20,760.0 | 20,510.0 | 20,720.0 | 20,720.0 | 983,100 |
| 2025/09/09 | 20,855.0 | 20,965.0 | 20,570.0 | 20,575.0 | 20,575.0 | 992,800 |
| 2025/09/08 | 20,715.0 | 20,860.0 | 20,505.0 | 20,755.0 | 20,755.0 | 921,500 |
| 2025/09/05 | 20,100.0 | 20,670.0 | 20,015.0 | 20,515.0 | 20,515.0 | 1,308,600 |
| 2025/09/04 | 19,545.0 | 19,945.0 | 19,545.0 | 19,715.0 | 19,715.0 | 901,100 |
| 2025/09/03 | 19,290.0 | 19,585.0 | 19,250.0 | 19,525.0 | 19,525.0 | 810,500 |
| 2025/09/02 | 19,260.0 | 19,655.0 | 19,260.0 | 19,350.0 | 19,350.0 | 789,300 |
| 2025/09/01 | 19,010.0 | 19,265.0 | 18,860.0 | 19,265.0 | 19,265.0 | 611,500 |
| 2025/08/29 | 19,400.0 | 19,440.0 | 19,145.0 | 19,250.0 | 19,250.0 | 754,200 |
| 2025/08/28 | 19,120.0 | 19,360.0 | 19,085.0 | 19,250.0 | 19,250.0 | 610,400 |
| 2025/08/27 | 19,090.0 | 19,225.0 | 19,040.0 | 19,210.0 | 19,210.0 | 801,300 |
| 2025/08/26 | 18,900.0 | 19,275.0 | 18,900.0 | 19,260.0 | 19,260.0 | 929,900 |
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。
