23,290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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 19,245.0 | 19,380.0 | 19,185.0 | 19,275.0 | 19,275.0 | 566,500 |
| 2025/08/22 | 19,150.0 | 19,375.0 | 19,035.0 | 19,105.0 | 19,105.0 | 781,600 |
| 2025/08/21 | 19,405.0 | 19,620.0 | 19,140.0 | 19,320.0 | 19,320.0 | 837,900 |
| 2025/08/20 | 19,335.0 | 19,555.0 | 19,215.0 | 19,330.0 | 19,330.0 | 795,000 |
| 2025/08/19 | 19,620.0 | 19,780.0 | 19,575.0 | 19,735.0 | 19,735.0 | 491,000 |
| 2025/08/18 | 19,500.0 | 19,720.0 | 19,440.0 | 19,620.0 | 19,620.0 | 631,000 |
| 2025/08/15 | 19,365.0 | 19,525.0 | 19,120.0 | 19,375.0 | 19,375.0 | 735,400 |
| 2025/08/14 | 19,595.0 | 19,750.0 | 19,080.0 | 19,250.0 | 19,250.0 | 1,037,400 |
| 2025/08/13 | 19,800.0 | 20,220.0 | 19,725.0 | 19,830.0 | 19,830.0 | 1,377,600 |
| 2025/08/12 | 19,270.0 | 19,970.0 | 19,255.0 | 19,770.0 | 19,770.0 | 1,199,100 |
| 2025/08/08 | 19,085.0 | 19,575.0 | 18,950.0 | 19,370.0 | 19,370.0 | 1,422,700 |
| 2025/08/07 | 18,480.0 | 18,725.0 | 18,420.0 | 18,705.0 | 18,705.0 | 808,700 |
| 2025/08/06 | 18,455.0 | 18,750.0 | 18,265.0 | 18,680.0 | 18,680.0 | 1,080,500 |
| 2025/08/05 | 18,125.0 | 18,570.0 | 18,080.0 | 18,295.0 | 18,295.0 | 1,150,000 |
| 2025/08/04 | 17,500.0 | 18,130.0 | 17,470.0 | 18,065.0 | 18,065.0 | 1,912,800 |
| 2025/08/01 | 19,125.0 | 19,285.0 | 17,500.0 | 17,500.0 | 17,500.0 | 2,435,200 |
| 2025/07/31 | 18,930.0 | 19,220.0 | 18,900.0 | 19,180.0 | 19,180.0 | 1,008,900 |
| 2025/07/30 | 19,005.0 | 19,085.0 | 18,875.0 | 18,930.0 | 18,930.0 | 873,800 |
| 2025/07/29 | 19,350.0 | 19,400.0 | 19,000.0 | 19,040.0 | 19,040.0 | 968,600 |
| 2025/07/28 | 19,510.0 | 19,600.0 | 19,325.0 | 19,505.0 | 19,505.0 | 779,400 |
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。
