27,931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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 18,990.0 | 19,050.0 | 18,035.0 | 18,250.0 | 18,250.0 | 1,910,900 |
| 2024/02/01 | 18,800.0 | 18,980.0 | 18,200.0 | 18,550.0 | 18,550.0 | 1,737,900 |
| 2024/01/31 | 18,700.0 | 18,965.0 | 18,520.0 | 18,945.0 | 18,945.0 | 1,099,700 |
| 2024/01/30 | 18,690.0 | 18,755.0 | 18,585.0 | 18,650.0 | 18,650.0 | 695,900 |
| 2024/01/29 | 18,155.0 | 18,390.0 | 18,045.0 | 18,390.0 | 18,390.0 | 620,900 |
| 2024/01/26 | 18,450.0 | 18,560.0 | 18,150.0 | 18,190.0 | 18,190.0 | 1,261,500 |
| 2024/01/25 | 18,335.0 | 18,765.0 | 18,310.0 | 18,740.0 | 18,740.0 | 1,150,900 |
| 2024/01/24 | 18,715.0 | 18,770.0 | 18,275.0 | 18,300.0 | 18,300.0 | 1,011,200 |
| 2024/01/23 | 18,665.0 | 19,145.0 | 18,640.0 | 18,840.0 | 18,840.0 | 1,111,900 |
| 2024/01/22 | 18,505.0 | 18,590.0 | 18,340.0 | 18,590.0 | 18,590.0 | 1,004,900 |
| 2024/01/19 | 18,375.0 | 18,585.0 | 18,155.0 | 18,375.0 | 18,375.0 | 1,313,500 |
| 2024/01/18 | 17,540.0 | 17,790.0 | 17,455.0 | 17,660.0 | 17,660.0 | 823,700 |
| 2024/01/17 | 18,020.0 | 18,265.0 | 17,750.0 | 17,775.0 | 17,775.0 | 835,000 |
| 2024/01/16 | 18,120.0 | 18,200.0 | 17,915.0 | 18,020.0 | 18,020.0 | 522,200 |
| 2024/01/15 | 18,025.0 | 18,150.0 | 17,860.0 | 18,060.0 | 18,060.0 | 628,700 |
| 2024/01/12 | 18,410.0 | 18,445.0 | 18,045.0 | 18,085.0 | 18,085.0 | 1,152,900 |
| 2024/01/11 | 17,715.0 | 17,770.0 | 17,530.0 | 17,740.0 | 17,740.0 | 894,900 |
| 2024/01/10 | 16,925.0 | 17,440.0 | 16,925.0 | 17,380.0 | 17,380.0 | 858,500 |
| 2024/01/09 | 17,250.0 | 17,455.0 | 16,990.0 | 16,995.0 | 16,995.0 | 1,288,500 |
| 2024/01/05 | 16,995.0 | 17,005.0 | 16,760.0 | 16,865.0 | 16,865.0 | 1,153,900 |
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。
