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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 17,690.0 | 17,705.0 | 17,530.0 | 17,700.0 | 17,700.0 | 935,400 |
| 2025/05/28 | 17,895.0 | 17,995.0 | 17,540.0 | 17,560.0 | 17,560.0 | 1,105,900 |
| 2025/05/27 | 17,900.0 | 18,090.0 | 17,830.0 | 17,925.0 | 17,925.0 | 535,300 |
| 2025/05/26 | 17,895.0 | 18,255.0 | 17,845.0 | 18,070.0 | 18,070.0 | 588,700 |
| 2025/05/23 | 17,690.0 | 18,065.0 | 17,580.0 | 17,960.0 | 17,960.0 | 963,500 |
| 2025/05/22 | 17,440.0 | 17,545.0 | 17,310.0 | 17,545.0 | 17,545.0 | 572,700 |
| 2025/05/21 | 17,930.0 | 17,950.0 | 17,420.0 | 17,610.0 | 17,610.0 | 767,900 |
| 2025/05/20 | 18,210.0 | 18,280.0 | 17,840.0 | 17,840.0 | 17,840.0 | 613,400 |
| 2025/05/19 | 18,100.0 | 18,135.0 | 17,905.0 | 17,960.0 | 17,960.0 | 665,100 |
| 2025/05/16 | 18,200.0 | 18,200.0 | 17,690.0 | 17,815.0 | 17,815.0 | 513,800 |
| 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 |
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。
