24,140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) |
|---|---|---|---|---|---|---|
| 2018/05/22 | 6,361.0 | 6,446.0 | 6,322.0 | 6,411.0 | 6,411.0 | 1,196,000 |
| 2018/05/21 | 6,450.0 | 6,489.0 | 6,391.0 | 6,404.0 | 6,404.0 | 1,141,800 |
| 2018/05/18 | 6,460.0 | 6,495.0 | 6,421.0 | 6,438.0 | 6,438.0 | 887,100 |
| 2018/05/17 | 6,410.0 | 6,511.0 | 6,400.0 | 6,474.0 | 6,474.0 | 1,528,700 |
| 2018/05/16 | 6,295.0 | 6,376.0 | 6,295.0 | 6,325.0 | 6,325.0 | 1,632,300 |
| 2018/05/15 | 6,285.0 | 6,399.0 | 6,275.0 | 6,347.0 | 6,347.0 | 1,423,300 |
| 2018/05/14 | 6,176.0 | 6,283.0 | 6,140.0 | 6,273.0 | 6,273.0 | 896,000 |
| 2018/05/11 | 5,958.0 | 6,227.0 | 5,955.0 | 6,212.0 | 6,212.0 | 1,548,300 |
| 2018/05/10 | 5,848.0 | 5,916.0 | 5,751.0 | 5,897.0 | 5,897.0 | 1,430,700 |
| 2018/05/09 | 5,772.0 | 5,825.0 | 5,751.0 | 5,781.0 | 5,781.0 | 1,148,700 |
| 2018/05/08 | 5,759.0 | 5,838.0 | 5,750.0 | 5,824.0 | 5,824.0 | 939,200 |
| 2018/05/07 | 5,757.0 | 5,807.0 | 5,742.0 | 5,773.0 | 5,773.0 | 1,475,000 |
| 2018/05/02 | 5,879.0 | 5,897.0 | 5,837.0 | 5,852.0 | 5,852.0 | 643,200 |
| 2018/05/01 | 5,836.0 | 5,899.0 | 5,808.0 | 5,888.0 | 5,888.0 | 724,300 |
| 2018/04/27 | 5,900.0 | 5,909.0 | 5,820.0 | 5,862.0 | 5,862.0 | 672,300 |
| 2018/04/26 | 5,860.0 | 5,873.0 | 5,804.0 | 5,837.0 | 5,837.0 | 799,300 |
| 2018/04/25 | 5,818.0 | 5,865.0 | 5,740.0 | 5,855.0 | 5,855.0 | 822,600 |
| 2018/04/24 | 5,750.0 | 5,845.0 | 5,713.0 | 5,819.0 | 5,819.0 | 844,000 |
| 2018/04/23 | 5,754.0 | 5,796.0 | 5,693.0 | 5,706.0 | 5,706.0 | 983,100 |
| 2018/04/20 | 5,817.0 | 5,852.0 | 5,770.0 | 5,772.0 | 5,772.0 | 1,059,700 |
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。
