23,260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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 19,300.0 | 19,450.0 | 19,225.0 | 19,335.0 | 19,335.0 | 745,600 |
| 2025/07/24 | 19,200.0 | 19,535.0 | 19,070.0 | 19,435.0 | 19,435.0 | 1,836,500 |
| 2025/07/23 | 18,060.0 | 18,630.0 | 17,955.0 | 18,590.0 | 18,590.0 | 1,575,300 |
| 2025/07/22 | 18,025.0 | 18,130.0 | 17,805.0 | 17,970.0 | 17,970.0 | 1,333,800 |
| 2025/07/18 | 18,485.0 | 18,490.0 | 18,255.0 | 18,320.0 | 18,320.0 | 1,012,900 |
| 2025/07/17 | 18,195.0 | 18,370.0 | 18,140.0 | 18,330.0 | 18,330.0 | 1,034,300 |
| 2025/07/16 | 18,410.0 | 18,470.0 | 18,155.0 | 18,175.0 | 18,175.0 | 1,249,100 |
| 2025/07/15 | 18,200.0 | 18,325.0 | 17,985.0 | 18,140.0 | 18,140.0 | 947,500 |
| 2025/07/14 | 17,835.0 | 18,290.0 | 17,830.0 | 18,170.0 | 18,170.0 | 1,477,300 |
| 2025/07/11 | 18,050.0 | 18,140.0 | 17,810.0 | 17,840.0 | 17,840.0 | 1,544,600 |
| 2025/07/10 | 17,355.0 | 17,780.0 | 17,300.0 | 17,780.0 | 17,780.0 | 1,815,900 |
| 2025/07/09 | 17,285.0 | 17,310.0 | 16,905.0 | 17,225.0 | 17,225.0 | 951,000 |
| 2025/07/08 | 16,710.0 | 17,105.0 | 16,680.0 | 17,040.0 | 17,040.0 | 1,384,900 |
| 2025/07/07 | 16,640.0 | 16,775.0 | 16,445.0 | 16,545.0 | 16,545.0 | 631,500 |
| 2025/07/04 | 17,015.0 | 17,135.0 | 16,555.0 | 16,635.0 | 16,635.0 | 623,700 |
| 2025/07/03 | 16,615.0 | 16,950.0 | 16,485.0 | 16,930.0 | 16,930.0 | 1,197,800 |
| 2025/07/02 | 16,570.0 | 16,660.0 | 16,375.0 | 16,580.0 | 16,580.0 | 1,744,100 |
| 2025/07/01 | 16,900.0 | 17,050.0 | 16,600.0 | 16,650.0 | 16,650.0 | 1,271,800 |
| 2025/06/30 | 17,275.0 | 17,380.0 | 17,110.0 | 17,155.0 | 17,155.0 | 1,881,900 |
| 2025/06/27 | 16,930.0 | 17,160.0 | 16,770.0 | 16,955.0 | 16,955.0 | 1,766,400 |
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。
