23,161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) |
|---|---|---|---|---|---|---|
| 2024/11/29 | 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 |
| 2024/11/27 | 19,560.0 | 19,655.0 | 19,205.0 | 19,385.0 | 19,385.0 | 701,500 |
| 2024/11/26 | 19,815.0 | 19,880.0 | 19,380.0 | 19,570.0 | 19,570.0 | 781,800 |
| 2024/11/25 | 19,700.0 | 20,075.0 | 19,670.0 | 19,830.0 | 19,830.0 | 1,470,400 |
| 2024/11/22 | 19,535.0 | 19,590.0 | 19,365.0 | 19,375.0 | 19,375.0 | 884,600 |
| 2024/11/21 | 19,730.0 | 19,795.0 | 19,405.0 | 19,470.0 | 19,470.0 | 891,900 |
| 2024/11/20 | 20,050.0 | 20,145.0 | 19,760.0 | 19,920.0 | 19,920.0 | 597,400 |
| 2024/11/19 | 20,245.0 | 20,490.0 | 20,050.0 | 20,060.0 | 20,060.0 | 634,400 |
| 2024/11/18 | 19,830.0 | 20,115.0 | 19,775.0 | 19,980.0 | 19,980.0 | 681,200 |
| 2024/11/15 | 20,225.0 | 20,300.0 | 19,920.0 | 19,920.0 | 19,920.0 | 661,400 |
| 2024/11/14 | 20,120.0 | 20,460.0 | 19,995.0 | 20,005.0 | 20,005.0 | 859,600 |
| 2024/11/13 | 20,935.0 | 20,980.0 | 20,160.0 | 20,260.0 | 20,260.0 | 975,900 |
| 2024/11/12 | 20,915.0 | 21,390.0 | 20,865.0 | 20,940.0 | 20,940.0 | 707,500 |
| 2024/11/11 | 21,315.0 | 21,350.0 | 20,810.0 | 20,885.0 | 20,885.0 | 707,500 |
| 2024/11/08 | 21,025.0 | 21,585.0 | 20,985.0 | 21,320.0 | 21,320.0 | 1,072,300 |
| 2024/11/07 | 21,800.0 | 21,935.0 | 20,845.0 | 20,935.0 | 20,935.0 | 1,113,100 |
| 2024/11/06 | 21,160.0 | 21,840.0 | 21,100.0 | 21,695.0 | 21,695.0 | 1,118,800 |
| 2024/11/05 | 20,985.0 | 21,085.0 | 20,655.0 | 20,825.0 | 20,825.0 | 883,700 |
| 2024/11/01 | 20,330.0 | 21,050.0 | 20,235.0 | 20,485.0 | 20,485.0 | 1,147,100 |
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。
