7741 HOYA(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 18,200 | 18,270 | 18,065 | 18,225 | 563,000 | 18,225 |
| 2024-05-01 | 18,320 | 18,530 | 18,305 | 18,435 | 487,700 | 18,435 |
| 2024-04-30 | 18,695 | 18,760 | 18,355 | 18,470 | 895,500 | 18,470 |
| 2024-04-26 | 18,140 | 18,340 | 17,910 | 18,340 | 992,100 | 18,340 |
| 2024-04-25 | 18,285 | 18,550 | 18,180 | 18,305 | 995,100 | 18,305 |
| 2024-04-24 | 18,135 | 18,760 | 18,000 | 18,685 | 1,601,400 | 18,685 |
| 2024-04-23 | 17,695 | 17,800 | 17,385 | 17,545 | 651,400 | 17,545 |
| 2024-04-22 | 17,370 | 17,690 | 17,345 | 17,540 | 918,400 | 17,540 |
| 2024-04-19 | 17,400 | 17,650 | 16,910 | 17,320 | 1,338,500 | 17,320 |
| 2024-04-18 | 17,500 | 17,870 | 17,420 | 17,730 | 1,051,100 | 17,730 |
| 2024-04-17 | 17,585 | 17,860 | 17,400 | 17,625 | 1,617,600 | 17,625 |
| 2024-04-16 | 16,905 | 17,585 | 16,810 | 17,490 | 1,769,500 | 17,490 |
| 2024-04-15 | 16,790 | 17,165 | 16,705 | 17,020 | 1,357,300 | 17,020 |
| 2024-04-12 | 17,010 | 17,245 | 16,880 | 16,990 | 1,395,800 | 16,990 |
| 2024-04-11 | 16,720 | 17,035 | 16,600 | 16,960 | 1,311,700 | 16,960 |
| 2024-04-10 | 17,555 | 17,560 | 17,175 | 17,240 | 1,057,100 | 17,240 |
| 2024-04-09 | 17,620 | 17,700 | 17,395 | 17,555 | 726,300 | 17,555 |
| 2024-04-08 | 17,530 | 17,810 | 17,495 | 17,495 | 1,129,600 | 17,495 |
| 2024-04-05 | 18,000 | 18,060 | 17,405 | 17,425 | 1,529,800 | 17,425 |
| 2024-04-04 | 18,380 | 18,720 | 18,250 | 18,490 | 974,400 | 18,490 |
| 2024-04-03 | 18,150 | 18,420 | 18,060 | 18,185 | 1,123,100 | 18,185 |
| 2024-04-02 | 18,735 | 18,870 | 18,535 | 18,640 | 778,100 | 18,640 |
| 2024-04-01 | 18,910 | 18,910 | 18,550 | 18,830 | 596,100 | 18,830 |
| 2024-03-29 | 18,840 | 18,915 | 18,720 | 18,740 | 930,700 | 18,740 |
| 2024-03-28 | 18,950 | 19,085 | 18,750 | 18,835 | 807,300 | 18,835 |
| 2024-03-27 | 19,135 | 19,240 | 18,940 | 19,095 | 1,134,500 | 19,095 |
| 2024-03-26 | 18,815 | 19,235 | 18,775 | 19,135 | 962,900 | 19,135 |
| 2024-03-25 | 19,465 | 19,530 | 19,070 | 19,075 | 796,000 | 19,075 |
| 2024-03-22 | 19,855 | 19,965 | 19,460 | 19,675 | 1,003,500 | 19,675 |
| 2024-03-21 | 19,945 | 20,035 | 19,730 | 19,860 | 903,400 | 19,860 |
| 2024-03-19 | 19,180 | 19,595 | 19,085 | 19,590 | 692,200 | 19,590 |
| 2024-03-18 | 19,085 | 19,510 | 18,980 | 19,445 | 652,800 | 19,445 |
| 2024-03-15 | 18,870 | 19,190 | 18,870 | 19,150 | 840,600 | 19,150 |
| 2024-03-14 | 18,775 | 18,920 | 18,675 | 18,870 | 633,600 | 18,870 |
| 2024-03-13 | 18,915 | 19,155 | 18,735 | 18,925 | 700,000 | 18,925 |
| 2024-03-12 | 19,030 | 19,030 | 18,650 | 18,890 | 1,047,500 | 18,890 |
| 2024-03-11 | 19,500 | 19,550 | 19,010 | 19,270 | 959,400 | 19,270 |
| 2024-03-08 | 19,775 | 20,055 | 19,545 | 19,835 | 1,366,800 | 19,835 |
| 2024-03-07 | 19,595 | 19,965 | 19,550 | 19,610 | 1,071,600 | 19,610 |
| 2024-03-06 | 19,530 | 19,705 | 19,465 | 19,600 | 880,800 | 19,600 |
| 2024-03-05 | 19,460 | 20,010 | 19,455 | 19,855 | 775,500 | 19,855 |
| 2024-03-04 | 19,805 | 20,095 | 19,735 | 19,755 | 847,000 | 19,755 |
| 2024-03-01 | 19,500 | 19,940 | 19,485 | 19,935 | 827,600 | 19,935 |
| 2024-02-29 | 19,020 | 19,625 | 18,975 | 19,485 | 1,641,100 | 19,485 |
| 2024-02-28 | 19,250 | 19,270 | 18,845 | 19,020 | 659,700 | 19,020 |
| 2024-02-27 | 19,065 | 19,520 | 19,040 | 19,085 | 898,000 | 19,085 |
| 2024-02-26 | 18,800 | 19,220 | 18,750 | 19,160 | 972,500 | 19,160 |
| 2024-02-22 | 18,550 | 18,945 | 18,425 | 18,925 | 914,300 | 18,925 |
| 2024-02-21 | 18,230 | 18,510 | 18,075 | 18,395 | 694,300 | 18,395 |
| 2024-02-20 | 18,360 | 18,545 | 18,235 | 18,495 | 587,600 | 18,495 |
| 2024-02-19 | 18,580 | 18,675 | 18,395 | 18,445 | 586,900 | 18,445 |
| 2024-02-16 | 18,590 | 18,915 | 18,320 | 18,680 | 1,042,600 | 18,680 |
| 2024-02-15 | 18,215 | 18,375 | 17,910 | 18,325 | 888,100 | 18,325 |
| 2024-02-14 | 18,215 | 18,255 | 17,915 | 18,220 | 836,400 | 18,220 |
| 2024-02-13 | 18,150 | 18,565 | 18,090 | 18,500 | 1,041,200 | 18,500 |
| 2024-02-09 | 18,135 | 18,200 | 17,930 | 17,930 | 927,500 | 17,930 |
| 2024-02-08 | 18,420 | 18,425 | 17,950 | 18,040 | 1,313,100 | 18,040 |
| 2024-02-07 | 18,105 | 18,475 | 18,070 | 18,400 | 1,150,300 | 18,400 |
| 2024-02-06 | 17,970 | 18,150 | 17,950 | 17,960 | 997,500 | 17,960 |
| 2024-02-05 | 18,500 | 18,500 | 17,880 | 18,175 | 1,133,800 | 18,175 |
| 2024-02-02 | 18,990 | 19,050 | 18,035 | 18,250 | 1,910,900 | 18,250 |
| 2024-02-01 | 18,800 | 18,980 | 18,200 | 18,550 | 1,737,900 | 18,550 |
| 2024-01-31 | 18,700 | 18,965 | 18,520 | 18,945 | 1,099,700 | 18,945 |
| 2024-01-30 | 18,690 | 18,755 | 18,585 | 18,650 | 695,900 | 18,650 |
| 2024-01-29 | 18,155 | 18,390 | 18,045 | 18,390 | 620,900 | 18,390 |
| 2024-01-26 | 18,450 | 18,560 | 18,150 | 18,190 | 1,261,500 | 18,190 |
| 2024-01-25 | 18,335 | 18,765 | 18,310 | 18,740 | 1,150,900 | 18,740 |
| 2024-01-24 | 18,715 | 18,770 | 18,275 | 18,300 | 1,011,200 | 18,300 |
| 2024-01-23 | 18,665 | 19,145 | 18,640 | 18,840 | 1,111,900 | 18,840 |
| 2024-01-22 | 18,505 | 18,590 | 18,340 | 18,590 | 1,004,900 | 18,590 |
| 2024-01-19 | 18,375 | 18,585 | 18,155 | 18,375 | 1,313,500 | 18,375 |
| 2024-01-18 | 17,540 | 17,790 | 17,455 | 17,660 | 823,700 | 17,660 |
| 2024-01-17 | 18,020 | 18,265 | 17,750 | 17,775 | 835,000 | 17,775 |
| 2024-01-16 | 18,120 | 18,200 | 17,915 | 18,020 | 522,200 | 18,020 |
| 2024-01-15 | 18,025 | 18,150 | 17,860 | 18,060 | 628,700 | 18,060 |
| 2024-01-12 | 18,410 | 18,445 | 18,045 | 18,085 | 1,152,900 | 18,085 |
| 2024-01-11 | 17,715 | 17,770 | 17,530 | 17,740 | 894,900 | 17,740 |
| 2024-01-10 | 16,925 | 17,440 | 16,925 | 17,380 | 858,500 | 17,380 |
| 2024-01-09 | 17,250 | 17,455 | 16,990 | 16,995 | 1,288,500 | 16,995 |
| 2024-01-05 | 16,995 | 17,005 | 16,760 | 16,865 | 1,153,900 | 16,865 |
| 2024-01-04 | 17,330 | 17,330 | 16,960 | 16,995 | 1,194,400 | 16,995 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
