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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 14,960.0 | 15,310.0 | 14,885.0 | 15,195.0 | 15,195.0 | 881,100 |
| 2025/04/11 | 14,805.0 | 14,955.0 | 14,610.0 | 14,900.0 | 14,900.0 | 1,601,500 |
| 2025/04/10 | 15,530.0 | 15,845.0 | 15,455.0 | 15,600.0 | 15,600.0 | 1,404,800 |
| 2025/04/09 | 14,670.0 | 14,850.0 | 14,345.0 | 14,530.0 | 14,530.0 | 1,223,600 |
| 2025/04/08 | 14,915.0 | 15,345.0 | 14,850.0 | 15,065.0 | 15,065.0 | 1,522,800 |
| 2025/04/07 | 14,880.0 | 15,145.0 | 14,420.0 | 14,615.0 | 14,615.0 | 1,919,400 |
| 2025/04/04 | 15,355.0 | 15,980.0 | 15,230.0 | 15,640.0 | 15,640.0 | 2,025,900 |
| 2025/04/03 | 15,550.0 | 15,955.0 | 15,310.0 | 15,710.0 | 15,710.0 | 1,718,400 |
| 2025/04/02 | 16,500.0 | 16,625.0 | 16,375.0 | 16,460.0 | 16,460.0 | 1,095,400 |
| 2025/04/01 | 16,875.0 | 16,880.0 | 16,450.0 | 16,485.0 | 16,485.0 | 1,173,700 |
| 2025/03/31 | 17,150.0 | 17,205.0 | 16,680.0 | 16,780.0 | 16,780.0 | 1,536,600 |
| 2025/03/28 | 18,200.0 | 18,200.0 | 17,415.0 | 17,550.0 | 17,550.0 | 1,283,800 |
| 2025/03/27 | 17,620.0 | 17,720.0 | 17,475.0 | 17,695.0 | 17,695.0 | 1,112,100 |
| 2025/03/26 | 17,910.0 | 17,975.0 | 17,735.0 | 17,815.0 | 17,815.0 | 863,800 |
| 2025/03/25 | 17,840.0 | 17,935.0 | 17,650.0 | 17,760.0 | 17,760.0 | 747,200 |
| 2025/03/24 | 17,650.0 | 17,650.0 | 17,360.0 | 17,490.0 | 17,490.0 | 516,000 |
| 2025/03/21 | 17,275.0 | 17,640.0 | 17,220.0 | 17,575.0 | 17,575.0 | 1,361,300 |
| 2025/03/19 | 17,630.0 | 17,690.0 | 17,430.0 | 17,430.0 | 17,430.0 | 577,600 |
| 2025/03/18 | 17,705.0 | 17,730.0 | 17,510.0 | 17,585.0 | 17,585.0 | 827,200 |
| 2025/03/17 | 17,625.0 | 17,750.0 | 17,440.0 | 17,440.0 | 17,440.0 | 818,300 |
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。
