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) |
|---|---|---|---|---|---|---|
| 2024/12/25 | 19,800.0 | 19,845.0 | 19,625.0 | 19,745.0 | 19,745.0 | 468,200 |
| 2024/12/24 | 19,850.0 | 19,905.0 | 19,685.0 | 19,795.0 | 19,795.0 | 278,000 |
| 2024/12/23 | 19,650.0 | 19,990.0 | 19,630.0 | 19,815.0 | 19,815.0 | 543,200 |
| 2024/12/20 | 20,000.0 | 20,035.0 | 19,530.0 | 19,530.0 | 19,530.0 | 1,590,200 |
| 2024/12/19 | 19,770.0 | 20,275.0 | 19,735.0 | 20,215.0 | 20,215.0 | 696,600 |
| 2024/12/18 | 20,025.0 | 20,285.0 | 19,975.0 | 20,140.0 | 20,140.0 | 534,000 |
| 2024/12/17 | 19,930.0 | 20,405.0 | 19,930.0 | 20,115.0 | 20,115.0 | 1,002,100 |
| 2024/12/16 | 19,960.0 | 20,080.0 | 19,840.0 | 19,920.0 | 19,920.0 | 608,500 |
| 2024/12/13 | 20,175.0 | 20,415.0 | 20,115.0 | 20,130.0 | 20,130.0 | 942,200 |
| 2024/12/12 | 20,435.0 | 20,820.0 | 20,435.0 | 20,495.0 | 20,495.0 | 880,500 |
| 2024/12/11 | 20,455.0 | 20,520.0 | 20,210.0 | 20,315.0 | 20,315.0 | 732,700 |
| 2024/12/10 | 20,475.0 | 20,590.0 | 20,335.0 | 20,385.0 | 20,385.0 | 761,300 |
| 2024/12/09 | 20,375.0 | 20,540.0 | 20,220.0 | 20,265.0 | 20,265.0 | 749,000 |
| 2024/12/06 | 20,115.0 | 20,575.0 | 20,110.0 | 20,285.0 | 20,285.0 | 974,100 |
| 2024/12/05 | 20,060.0 | 20,335.0 | 20,060.0 | 20,120.0 | 20,120.0 | 803,800 |
| 2024/12/04 | 20,035.0 | 20,120.0 | 19,710.0 | 19,885.0 | 19,885.0 | 994,000 |
| 2024/12/03 | 19,860.0 | 20,205.0 | 19,760.0 | 20,035.0 | 20,035.0 | 1,047,700 |
| 2024/12/02 | 19,370.0 | 19,610.0 | 19,080.0 | 19,525.0 | 19,525.0 | 833,900 |
| 2024/11/29 | 19,540.0 | 19,690.0 | 19,215.0 | 19,260.0 | 19,260.0 | 749,700 |
| 2024/11/28 | 19,300.0 | 19,505.0 | 19,125.0 | 19,495.0 | 19,495.0 | 1,182,600 |
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。
