24,126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) |
|---|---|---|---|---|---|---|
| 2018/07/18 | 6,506.0 | 6,603.0 | 6,505.0 | 6,565.0 | 6,565.0 | 1,060,900 |
| 2018/07/17 | 6,449.0 | 6,466.0 | 6,381.0 | 6,437.0 | 6,437.0 | 827,200 |
| 2018/07/13 | 6,282.0 | 6,354.0 | 6,267.0 | 6,349.0 | 6,349.0 | 811,700 |
| 2018/07/12 | 6,182.0 | 6,210.0 | 6,166.0 | 6,204.0 | 6,204.0 | 1,229,400 |
| 2018/07/11 | 6,183.0 | 6,211.0 | 6,122.0 | 6,174.0 | 6,174.0 | 940,400 |
| 2018/07/10 | 6,155.0 | 6,228.0 | 6,141.0 | 6,183.0 | 6,183.0 | 1,059,100 |
| 2018/07/09 | 6,134.0 | 6,209.0 | 6,129.0 | 6,175.0 | 6,175.0 | 1,492,200 |
| 2018/07/06 | 6,106.0 | 6,109.0 | 6,044.0 | 6,070.0 | 6,070.0 | 1,390,000 |
| 2018/07/05 | 6,116.0 | 6,166.0 | 6,090.0 | 6,103.0 | 6,103.0 | 1,013,100 |
| 2018/07/04 | 6,172.0 | 6,187.0 | 6,115.0 | 6,155.0 | 6,155.0 | 840,300 |
| 2018/07/03 | 6,330.0 | 6,331.0 | 6,176.0 | 6,215.0 | 6,215.0 | 1,405,100 |
| 2018/07/02 | 6,314.0 | 6,459.0 | 6,314.0 | 6,329.0 | 6,329.0 | 1,293,400 |
| 2018/06/29 | 6,385.0 | 6,427.0 | 6,232.0 | 6,299.0 | 6,299.0 | 1,849,400 |
| 2018/06/28 | 6,251.0 | 6,305.0 | 6,230.0 | 6,301.0 | 6,301.0 | 1,167,800 |
| 2018/06/27 | 6,353.0 | 6,371.0 | 6,294.0 | 6,333.0 | 6,333.0 | 1,404,200 |
| 2018/06/26 | 6,307.0 | 6,337.0 | 6,245.0 | 6,267.0 | 6,267.0 | 1,284,100 |
| 2018/06/25 | 6,494.0 | 6,510.0 | 6,335.0 | 6,358.0 | 6,358.0 | 1,486,800 |
| 2018/06/22 | 6,267.0 | 6,394.0 | 6,240.0 | 6,359.0 | 6,359.0 | 1,317,400 |
| 2018/06/21 | 6,430.0 | 6,480.0 | 6,337.0 | 6,360.0 | 6,360.0 | 1,347,900 |
| 2018/06/20 | 6,200.0 | 6,288.0 | 6,158.0 | 6,277.0 | 6,277.0 | 912,300 |
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。
