7741 HOYA(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	15,355	15,980	15,230	15,640	2,025,900	15,640
2025-04-03	15,550	15,955	15,310	15,710	1,718,400	15,710
2025-04-02	16,500	16,625	16,375	16,460	1,095,400	16,460
2025-04-01	16,875	16,880	16,450	16,485	1,173,700	16,485
2025-03-31	17,150	17,205	16,680	16,780	1,536,600	16,780
2025-03-28	18,200	18,200	17,415	17,550	1,283,800	17,550
2025-03-27	17,620	17,720	17,475	17,695	1,112,100	17,695
2025-03-26	17,910	17,975	17,735	17,815	863,800	17,815
2025-03-25	17,840	17,935	17,650	17,760	747,200	17,760
2025-03-24	17,650	17,650	17,360	17,490	516,000	17,490
2025-03-21	17,275	17,640	17,220	17,575	1,361,300	17,575
2025-03-19	17,630	17,690	17,430	17,430	577,600	17,430
2025-03-18	17,705	17,730	17,510	17,585	827,200	17,585
2025-03-17	17,625	17,750	17,440	17,440	818,300	17,440
2025-03-14	17,175	17,530	17,175	17,385	1,365,400	17,385
2025-03-13	17,380	17,655	17,200	17,200	1,293,500	17,200
2025-03-12	17,075	17,465	17,055	17,195	933,800	17,195
2025-03-11	17,045	17,145	16,805	17,045	1,132,800	17,045
2025-03-10	17,275	17,480	17,125	17,395	872,400	17,395
2025-03-07	17,400	17,540	17,155	17,330	1,392,100	17,330
2025-03-06	17,755	17,820	17,445	17,650	1,435,100	17,650
2025-03-05	18,045	18,140	17,765	17,765	1,020,700	17,765
2025-03-04	18,000	18,205	17,960	18,045	1,525,900	18,045
2025-03-03	17,800	18,135	17,715	18,010	1,429,300	18,010
2025-02-28	17,795	17,805	17,425	17,495	1,734,100	17,495
2025-02-27	18,225	18,295	17,930	18,040	851,000	18,040
2025-02-26	17,975	18,365	17,815	18,305	1,451,000	18,305
2025-02-25	17,320	18,115	17,285	17,975	1,815,300	17,975
2025-02-21	17,500	17,825	17,495	17,710	2,368,300	17,710
2025-02-20	18,165	18,320	18,115	18,200	1,429,100	18,200
2025-02-19	18,620	18,780	18,435	18,565	1,541,500	18,565
2025-02-18	19,130	19,440	19,040	19,040	882,200	19,040
2025-02-17	19,010	19,275	19,000	19,210	916,700	19,210
2025-02-14	19,600	19,760	19,265	19,265	1,016,300	19,265
2025-02-13	19,300	19,690	19,300	19,540	875,200	19,540
2025-02-12	19,085	19,375	19,085	19,235	1,179,400	19,235
2025-02-10	18,605	19,150	18,570	19,010	994,700	19,010
2025-02-07	18,915	18,980	18,765	18,840	1,357,200	18,840
2025-02-06	19,240	19,450	19,030	19,415	1,218,900	19,415
2025-02-05	19,455	19,710	19,260	19,315	1,059,600	19,315
2025-02-04	19,785	19,980	19,300	19,345	1,261,300	19,345
2025-02-03	20,160	21,240	19,200	19,625	2,161,400	19,625
2025-01-31	21,000	21,095	20,885	20,975	717,300	20,975
2025-01-30	21,065	21,200	20,960	20,985	551,400	20,985
2025-01-29	21,215	21,640	20,850	21,350	993,400	21,350
2025-01-28	21,190	21,370	20,950	21,180	636,400	21,180
2025-01-27	21,505	21,770	21,305	21,395	724,100	21,395
2025-01-24	21,385	21,520	21,245	21,290	689,900	21,290
2025-01-23	21,800	21,800	21,450	21,460	581,200	21,460
2025-01-22	21,480	21,575	21,350	21,500	734,500	21,500
2025-01-21	21,435	21,450	20,930	21,245	510,500	21,245
2025-01-20	20,640	21,090	20,600	21,015	758,000	21,015
2025-01-17	20,535	20,565	20,100	20,520	859,400	20,520
2025-01-16	20,495	20,780	20,285	20,320	781,400	20,320
2025-01-15	20,270	20,475	20,205	20,320	683,400	20,320
2025-01-14	20,380	20,380	19,975	20,260	930,500	20,260
2025-01-10	20,080	20,465	20,040	20,395	861,700	20,395
2025-01-09	20,150	20,265	19,850	20,025	564,900	20,025
2025-01-08	20,155	20,540	19,920	20,380	947,200	20,380
2025-01-07	19,885	20,385	19,815	20,215	819,700	20,215
2025-01-06	19,955	19,980	19,550	19,600	875,100	19,600

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30