27,934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) |
|---|---|---|---|---|---|---|
| 2024/03/05 | 19,460.0 | 20,010.0 | 19,455.0 | 19,855.0 | 19,855.0 | 775,500 |
| 2024/03/04 | 19,805.0 | 20,095.0 | 19,735.0 | 19,755.0 | 19,755.0 | 847,000 |
| 2024/03/01 | 19,500.0 | 19,940.0 | 19,485.0 | 19,935.0 | 19,935.0 | 827,600 |
| 2024/02/29 | 19,020.0 | 19,625.0 | 18,975.0 | 19,485.0 | 19,485.0 | 1,641,100 |
| 2024/02/28 | 19,250.0 | 19,270.0 | 18,845.0 | 19,020.0 | 19,020.0 | 659,700 |
| 2024/02/27 | 19,065.0 | 19,520.0 | 19,040.0 | 19,085.0 | 19,085.0 | 898,000 |
| 2024/02/26 | 18,800.0 | 19,220.0 | 18,750.0 | 19,160.0 | 19,160.0 | 972,500 |
| 2024/02/22 | 18,550.0 | 18,945.0 | 18,425.0 | 18,925.0 | 18,925.0 | 914,300 |
| 2024/02/21 | 18,230.0 | 18,510.0 | 18,075.0 | 18,395.0 | 18,395.0 | 694,300 |
| 2024/02/20 | 18,360.0 | 18,545.0 | 18,235.0 | 18,495.0 | 18,495.0 | 587,600 |
| 2024/02/19 | 18,580.0 | 18,675.0 | 18,395.0 | 18,445.0 | 18,445.0 | 586,900 |
| 2024/02/16 | 18,590.0 | 18,915.0 | 18,320.0 | 18,680.0 | 18,680.0 | 1,042,600 |
| 2024/02/15 | 18,215.0 | 18,375.0 | 17,910.0 | 18,325.0 | 18,325.0 | 888,100 |
| 2024/02/14 | 18,215.0 | 18,255.0 | 17,915.0 | 18,220.0 | 18,220.0 | 836,400 |
| 2024/02/13 | 18,150.0 | 18,565.0 | 18,090.0 | 18,500.0 | 18,500.0 | 1,041,200 |
| 2024/02/09 | 18,135.0 | 18,200.0 | 17,930.0 | 17,930.0 | 17,930.0 | 927,500 |
| 2024/02/08 | 18,420.0 | 18,425.0 | 17,950.0 | 18,040.0 | 18,040.0 | 1,313,100 |
| 2024/02/07 | 18,105.0 | 18,475.0 | 18,070.0 | 18,400.0 | 18,400.0 | 1,150,300 |
| 2024/02/06 | 17,970.0 | 18,150.0 | 17,950.0 | 17,960.0 | 17,960.0 | 997,500 |
| 2024/02/05 | 18,500.0 | 18,500.0 | 17,880.0 | 18,175.0 | 18,175.0 | 1,133,800 |
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。
