23,142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) |
|---|---|---|---|---|---|---|
| 2024/10/01 | 19,675.0 | 20,335.0 | 19,650.0 | 20,055.0 | 20,055.0 | 868,100 |
| 2024/09/30 | 19,740.0 | 20,025.0 | 19,520.0 | 19,785.0 | 19,785.0 | 1,198,000 |
| 2024/09/27 | 19,785.0 | 20,840.0 | 19,735.0 | 20,840.0 | 20,840.0 | 1,100,500 |
| 2024/09/26 | 19,855.0 | 20,330.0 | 19,810.0 | 20,330.0 | 20,330.0 | 1,070,500 |
| 2024/09/25 | 19,600.0 | 19,870.0 | 19,550.0 | 19,630.0 | 19,630.0 | 722,100 |
| 2024/09/24 | 19,940.0 | 20,295.0 | 19,860.0 | 20,070.0 | 20,070.0 | 854,100 |
| 2024/09/20 | 19,630.0 | 19,845.0 | 19,540.0 | 19,735.0 | 19,735.0 | 1,109,200 |
| 2024/09/19 | 19,560.0 | 19,575.0 | 19,120.0 | 19,195.0 | 19,195.0 | 775,000 |
| 2024/09/18 | 19,405.0 | 19,460.0 | 18,955.0 | 19,160.0 | 19,160.0 | 735,200 |
| 2024/09/17 | 19,145.0 | 19,300.0 | 18,740.0 | 19,170.0 | 19,170.0 | 1,071,500 |
| 2024/09/13 | 19,180.0 | 19,250.0 | 19,045.0 | 19,085.0 | 19,085.0 | 937,200 |
| 2024/09/12 | 19,245.0 | 19,475.0 | 19,120.0 | 19,345.0 | 19,345.0 | 987,200 |
| 2024/09/11 | 19,000.0 | 19,050.0 | 18,565.0 | 18,750.0 | 18,750.0 | 719,700 |
| 2024/09/10 | 19,300.0 | 19,400.0 | 19,005.0 | 19,015.0 | 19,015.0 | 621,600 |
| 2024/09/09 | 18,590.0 | 19,340.0 | 18,500.0 | 19,270.0 | 19,270.0 | 753,400 |
| 2024/09/06 | 19,250.0 | 19,430.0 | 19,100.0 | 19,150.0 | 19,150.0 | 774,600 |
| 2024/09/05 | 19,000.0 | 19,325.0 | 18,925.0 | 19,230.0 | 19,230.0 | 821,800 |
| 2024/09/04 | 19,670.0 | 19,925.0 | 19,445.0 | 19,490.0 | 19,490.0 | 1,225,300 |
| 2024/09/03 | 20,500.0 | 20,670.0 | 19,865.0 | 20,275.0 | 20,275.0 | 872,900 |
| 2024/09/02 | 20,900.0 | 20,920.0 | 20,595.0 | 20,760.0 | 20,760.0 | 448,500 |
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。
