23,735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) |
|---|---|---|---|---|---|---|
| 2022/03/29 | 14,330.0 | 14,365.0 | 14,090.0 | 14,250.0 | 14,250.0 | 1,119,500 |
| 2022/03/28 | 14,155.0 | 14,155.0 | 13,900.0 | 14,050.0 | 14,050.0 | 720,000 |
| 2022/03/25 | 14,270.0 | 14,285.0 | 14,005.0 | 14,200.0 | 14,200.0 | 827,700 |
| 2022/03/24 | 13,950.0 | 14,085.0 | 13,680.0 | 14,085.0 | 14,085.0 | 1,164,400 |
| 2022/03/23 | 13,910.0 | 14,315.0 | 13,775.0 | 14,250.0 | 14,250.0 | 1,275,100 |
| 2022/03/22 | 13,760.0 | 13,870.0 | 13,585.0 | 13,750.0 | 13,750.0 | 1,185,100 |
| 2022/03/18 | 13,850.0 | 13,890.0 | 13,680.0 | 13,800.0 | 13,800.0 | 1,349,200 |
| 2022/03/17 | 13,370.0 | 13,730.0 | 13,300.0 | 13,655.0 | 13,655.0 | 1,226,500 |
| 2022/03/16 | 12,745.0 | 13,025.0 | 12,560.0 | 12,970.0 | 12,970.0 | 1,443,500 |
| 2022/03/15 | 12,630.0 | 12,840.0 | 12,450.0 | 12,620.0 | 12,620.0 | 1,577,800 |
| 2022/03/14 | 12,910.0 | 13,225.0 | 12,825.0 | 12,930.0 | 12,930.0 | 1,233,300 |
| 2022/03/11 | 13,690.0 | 13,720.0 | 13,165.0 | 13,210.0 | 13,210.0 | 1,453,000 |
| 2022/03/10 | 13,510.0 | 13,780.0 | 13,485.0 | 13,765.0 | 13,765.0 | 1,682,200 |
| 2022/03/09 | 12,855.0 | 13,070.0 | 12,780.0 | 12,870.0 | 12,870.0 | 1,282,900 |
| 2022/03/08 | 12,880.0 | 13,410.0 | 12,855.0 | 13,155.0 | 13,155.0 | 1,455,000 |
| 2022/03/07 | 13,000.0 | 13,455.0 | 12,970.0 | 13,035.0 | 13,035.0 | 1,131,000 |
| 2022/03/04 | 14,245.0 | 14,245.0 | 13,720.0 | 13,900.0 | 13,900.0 | 880,700 |
| 2022/03/03 | 14,375.0 | 14,440.0 | 14,020.0 | 14,295.0 | 14,295.0 | 1,085,800 |
| 2022/03/02 | 14,250.0 | 14,540.0 | 14,150.0 | 14,210.0 | 14,210.0 | 1,018,400 |
| 2022/03/01 | 14,830.0 | 15,105.0 | 14,805.0 | 14,875.0 | 14,875.0 | 1,044,500 |
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。
