27,849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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 17,860.0 | 18,270.0 | 17,810.0 | 18,005.0 | 18,005.0 | 676,200 |
| 2025/05/14 | 18,200.0 | 18,200.0 | 17,810.0 | 17,940.0 | 17,940.0 | 695,900 |
| 2025/05/13 | 18,130.0 | 18,345.0 | 18,025.0 | 18,225.0 | 18,225.0 | 1,115,400 |
| 2025/05/12 | 17,940.0 | 17,940.0 | 17,620.0 | 17,730.0 | 17,730.0 | 689,800 |
| 2025/05/09 | 18,030.0 | 18,085.0 | 17,675.0 | 17,720.0 | 17,720.0 | 1,240,000 |
| 2025/05/08 | 18,100.0 | 18,145.0 | 17,730.0 | 17,810.0 | 17,810.0 | 919,500 |
| 2025/05/07 | 17,935.0 | 18,115.0 | 17,735.0 | 18,045.0 | 18,045.0 | 1,493,000 |
| 2025/05/02 | 17,800.0 | 18,330.0 | 17,650.0 | 18,055.0 | 18,055.0 | 1,939,700 |
| 2025/05/01 | 17,115.0 | 17,880.0 | 16,770.0 | 17,555.0 | 17,555.0 | 2,060,500 |
| 2025/04/30 | 16,800.0 | 16,855.0 | 16,630.0 | 16,780.0 | 16,780.0 | 1,656,400 |
| 2025/04/28 | 16,795.0 | 16,840.0 | 16,590.0 | 16,615.0 | 16,615.0 | 704,000 |
| 2025/04/25 | 16,360.0 | 16,625.0 | 16,275.0 | 16,545.0 | 16,545.0 | 924,900 |
| 2025/04/24 | 16,310.0 | 16,330.0 | 16,065.0 | 16,125.0 | 16,125.0 | 837,500 |
| 2025/04/23 | 16,030.0 | 16,175.0 | 15,890.0 | 16,030.0 | 16,030.0 | 946,000 |
| 2025/04/22 | 15,600.0 | 15,650.0 | 15,445.0 | 15,600.0 | 15,600.0 | 678,600 |
| 2025/04/21 | 15,590.0 | 15,675.0 | 15,475.0 | 15,605.0 | 15,605.0 | 643,900 |
| 2025/04/18 | 15,660.0 | 15,660.0 | 15,415.0 | 15,600.0 | 15,600.0 | 720,900 |
| 2025/04/17 | 15,390.0 | 15,560.0 | 15,225.0 | 15,440.0 | 15,440.0 | 698,000 |
| 2025/04/16 | 15,705.0 | 15,755.0 | 15,110.0 | 15,315.0 | 15,315.0 | 1,043,500 |
| 2025/04/15 | 15,545.0 | 15,840.0 | 15,295.0 | 15,680.0 | 15,680.0 | 1,257,400 |
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。
