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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 22,575.0 | 22,700.0 | 22,340.0 | 22,585.0 | 22,585.0 | 727,900 |
| 2025/10/17 | 22,040.0 | 22,615.0 | 21,955.0 | 22,140.0 | 22,140.0 | 1,015,000 |
| 2025/10/16 | 22,010.0 | 22,235.0 | 21,890.0 | 22,125.0 | 22,125.0 | 948,300 |
| 2025/10/15 | 21,225.0 | 21,685.0 | 21,065.0 | 21,485.0 | 21,485.0 | 1,078,400 |
| 2025/10/14 | 21,130.0 | 21,480.0 | 21,040.0 | 21,210.0 | 21,210.0 | 1,451,900 |
| 2025/10/10 | 22,075.0 | 22,180.0 | 21,540.0 | 21,775.0 | 21,775.0 | 1,277,700 |
| 2025/10/09 | 22,400.0 | 22,570.0 | 22,090.0 | 22,240.0 | 22,240.0 | 939,700 |
| 2025/10/08 | 22,470.0 | 22,770.0 | 22,075.0 | 22,155.0 | 22,155.0 | 1,166,600 |
| 2025/10/07 | 22,700.0 | 22,995.0 | 22,520.0 | 22,555.0 | 22,555.0 | 1,394,300 |
| 2025/10/06 | 22,630.0 | 22,785.0 | 22,055.0 | 22,565.0 | 22,565.0 | 1,679,900 |
| 2025/10/03 | 21,245.0 | 21,585.0 | 21,240.0 | 21,415.0 | 21,415.0 | 915,900 |
| 2025/10/02 | 20,680.0 | 21,365.0 | 20,590.0 | 21,290.0 | 21,290.0 | 1,224,800 |
| 2025/10/01 | 20,350.0 | 20,645.0 | 20,295.0 | 20,580.0 | 20,580.0 | 1,017,900 |
| 2025/09/30 | 19,930.0 | 20,655.0 | 19,930.0 | 20,475.0 | 20,475.0 | 1,352,100 |
| 2025/09/29 | 20,570.0 | 20,630.0 | 20,005.0 | 20,330.0 | 20,330.0 | 941,500 |
| 2025/09/26 | 20,450.0 | 20,595.0 | 20,220.0 | 20,400.0 | 20,400.0 | 1,411,200 |
| 2025/09/25 | 21,090.0 | 21,150.0 | 20,650.0 | 20,650.0 | 20,650.0 | 1,275,300 |
| 2025/09/24 | 20,885.0 | 21,120.0 | 20,815.0 | 20,950.0 | 20,950.0 | 1,330,000 |
| 2025/09/22 | 20,385.0 | 21,185.0 | 20,385.0 | 20,970.0 | 20,970.0 | 1,397,500 |
| 2025/09/19 | 21,090.0 | 21,225.0 | 20,380.0 | 20,500.0 | 20,500.0 | 2,265,200 |
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。
