23,285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) |
|---|---|---|---|---|---|---|
| 2025/02/28 | 17,795.0 | 17,805.0 | 17,425.0 | 17,495.0 | 17,495.0 | 1,734,100 |
| 2025/02/27 | 18,225.0 | 18,295.0 | 17,930.0 | 18,040.0 | 18,040.0 | 851,000 |
| 2025/02/26 | 17,975.0 | 18,365.0 | 17,815.0 | 18,305.0 | 18,305.0 | 1,451,000 |
| 2025/02/25 | 17,320.0 | 18,115.0 | 17,285.0 | 17,975.0 | 17,975.0 | 1,815,300 |
| 2025/02/21 | 17,500.0 | 17,825.0 | 17,495.0 | 17,710.0 | 17,710.0 | 2,368,300 |
| 2025/02/20 | 18,165.0 | 18,320.0 | 18,115.0 | 18,200.0 | 18,200.0 | 1,429,100 |
| 2025/02/19 | 18,620.0 | 18,780.0 | 18,435.0 | 18,565.0 | 18,565.0 | 1,541,500 |
| 2025/02/18 | 19,130.0 | 19,440.0 | 19,040.0 | 19,040.0 | 19,040.0 | 882,200 |
| 2025/02/17 | 19,010.0 | 19,275.0 | 19,000.0 | 19,210.0 | 19,210.0 | 916,700 |
| 2025/02/14 | 19,600.0 | 19,760.0 | 19,265.0 | 19,265.0 | 19,265.0 | 1,016,300 |
| 2025/02/13 | 19,300.0 | 19,690.0 | 19,300.0 | 19,540.0 | 19,540.0 | 875,200 |
| 2025/02/12 | 19,085.0 | 19,375.0 | 19,085.0 | 19,235.0 | 19,235.0 | 1,179,400 |
| 2025/02/10 | 18,605.0 | 19,150.0 | 18,570.0 | 19,010.0 | 19,010.0 | 994,700 |
| 2025/02/07 | 18,915.0 | 18,980.0 | 18,765.0 | 18,840.0 | 18,840.0 | 1,357,200 |
| 2025/02/06 | 19,240.0 | 19,450.0 | 19,030.0 | 19,415.0 | 19,415.0 | 1,218,900 |
| 2025/02/05 | 19,455.0 | 19,710.0 | 19,260.0 | 19,315.0 | 19,315.0 | 1,059,600 |
| 2025/02/04 | 19,785.0 | 19,980.0 | 19,300.0 | 19,345.0 | 19,345.0 | 1,261,300 |
| 2025/02/03 | 20,160.0 | 21,240.0 | 19,200.0 | 19,625.0 | 19,625.0 | 2,161,400 |
| 2025/01/31 | 21,000.0 | 21,095.0 | 20,885.0 | 20,975.0 | 20,975.0 | 717,300 |
| 2025/01/30 | 21,065.0 | 21,200.0 | 20,960.0 | 20,985.0 | 20,985.0 | 551,400 |
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。
