23,247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) |
|---|---|---|---|---|---|---|
| 2024/08/30 | 20,650.0 | 20,650.0 | 20,345.0 | 20,595.0 | 20,595.0 | 926,700 |
| 2024/08/29 | 20,655.0 | 20,875.0 | 20,555.0 | 20,700.0 | 20,700.0 | 941,900 |
| 2024/08/28 | 20,550.0 | 20,750.0 | 20,385.0 | 20,750.0 | 20,750.0 | 682,800 |
| 2024/08/27 | 20,305.0 | 20,420.0 | 20,150.0 | 20,370.0 | 20,370.0 | 619,200 |
| 2024/08/26 | 20,365.0 | 20,450.0 | 19,915.0 | 20,375.0 | 20,375.0 | 751,900 |
| 2024/08/23 | 20,095.0 | 20,670.0 | 20,015.0 | 20,605.0 | 20,605.0 | 836,700 |
| 2024/08/22 | 19,685.0 | 20,020.0 | 19,655.0 | 20,000.0 | 20,000.0 | 645,800 |
| 2024/08/21 | 19,490.0 | 19,860.0 | 19,430.0 | 19,855.0 | 19,855.0 | 710,100 |
| 2024/08/20 | 19,500.0 | 19,910.0 | 19,425.0 | 19,650.0 | 19,650.0 | 771,600 |
| 2024/08/19 | 19,815.0 | 20,015.0 | 19,235.0 | 19,300.0 | 19,300.0 | 700,700 |
| 2024/08/16 | 19,850.0 | 19,980.0 | 19,605.0 | 19,800.0 | 19,800.0 | 1,265,600 |
| 2024/08/15 | 19,405.0 | 19,680.0 | 19,350.0 | 19,575.0 | 19,575.0 | 984,100 |
| 2024/08/14 | 19,905.0 | 19,955.0 | 19,260.0 | 19,575.0 | 19,575.0 | 1,310,400 |
| 2024/08/13 | 20,280.0 | 20,280.0 | 19,530.0 | 19,830.0 | 19,830.0 | 1,292,700 |
| 2024/08/09 | 20,165.0 | 20,170.0 | 19,430.0 | 19,695.0 | 19,695.0 | 2,113,300 |
| 2024/08/08 | 19,465.0 | 19,950.0 | 19,100.0 | 19,520.0 | 19,520.0 | 1,604,900 |
| 2024/08/07 | 18,995.0 | 19,865.0 | 18,715.0 | 19,235.0 | 19,235.0 | 2,554,600 |
| 2024/08/06 | 18,865.0 | 19,180.0 | 18,400.0 | 18,720.0 | 18,720.0 | 3,313,500 |
| 2024/08/05 | 17,185.0 | 17,445.0 | 15,870.0 | 16,065.0 | 16,065.0 | 2,313,800 |
| 2024/08/02 | 17,880.0 | 18,200.0 | 17,520.0 | 17,585.0 | 17,585.0 | 1,708,900 |
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。
