23,282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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 22,990.0 | 23,600.0 | 22,990.0 | 23,070.0 | 23,070.0 | 1,343,100 |
| 2025/11/17 | 23,920.0 | 24,140.0 | 23,910.0 | 23,920.0 | 23,920.0 | 1,026,000 |
| 2025/11/14 | 24,010.0 | 24,260.0 | 23,835.0 | 24,185.0 | 24,185.0 | 856,800 |
| 2025/11/13 | 24,515.0 | 24,655.0 | 24,310.0 | 24,325.0 | 24,325.0 | 886,000 |
| 2025/11/12 | 25,075.0 | 25,135.0 | 24,305.0 | 24,515.0 | 24,515.0 | 1,137,000 |
| 2025/11/11 | 25,405.0 | 25,430.0 | 24,855.0 | 24,930.0 | 24,930.0 | 668,400 |
| 2025/11/10 | 25,665.0 | 25,685.0 | 24,965.0 | 25,000.0 | 25,000.0 | 729,300 |
| 2025/11/07 | 25,440.0 | 25,650.0 | 25,165.0 | 25,440.0 | 25,440.0 | 888,800 |
| 2025/11/06 | 25,260.0 | 25,930.0 | 24,910.0 | 25,625.0 | 25,625.0 | 1,248,800 |
| 2025/11/05 | 25,110.0 | 25,335.0 | 24,065.0 | 24,800.0 | 24,800.0 | 1,561,600 |
| 2025/11/04 | 23,085.0 | 25,385.0 | 23,000.0 | 25,140.0 | 25,140.0 | 1,817,400 |
| 2025/10/31 | 24,725.0 | 25,735.0 | 23,600.0 | 25,085.0 | 25,085.0 | 2,260,700 |
| 2025/10/30 | 23,840.0 | 24,275.0 | 23,710.0 | 24,225.0 | 24,225.0 | 1,136,000 |
| 2025/10/29 | 23,820.0 | 24,010.0 | 23,590.0 | 23,855.0 | 23,855.0 | 856,800 |
| 2025/10/28 | 24,130.0 | 24,365.0 | 23,765.0 | 23,825.0 | 23,825.0 | 1,152,600 |
| 2025/10/27 | 23,850.0 | 24,440.0 | 23,620.0 | 24,345.0 | 24,345.0 | 1,561,400 |
| 2025/10/24 | 23,300.0 | 23,360.0 | 22,840.0 | 23,000.0 | 23,000.0 | 1,071,300 |
| 2025/10/23 | 22,880.0 | 23,025.0 | 22,630.0 | 22,995.0 | 22,995.0 | 1,070,600 |
| 2025/10/22 | 23,040.0 | 23,200.0 | 22,855.0 | 23,025.0 | 23,025.0 | 810,700 |
| 2025/10/21 | 22,705.0 | 23,135.0 | 22,695.0 | 22,920.0 | 22,920.0 | 944,200 |
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。
