7741 HOYA(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1912,50012,66012,30512,605995,90012,605
2022-05-1812,80012,86012,70012,830894,60012,830
2022-05-1712,14512,62512,14512,585994,60012,585
2022-05-1612,90513,08512,68012,745890,30012,745
2022-05-1312,33512,68012,26512,585973,50012,585
2022-05-1212,20012,26012,02012,0301,051,70012,030
2022-05-1112,40012,65012,37012,3901,135,50012,390
2022-05-1012,41512,58512,11512,5101,238,70012,510
2022-05-0912,65013,02512,61012,6251,280,60012,625
2022-05-0612,74012,88512,60512,8651,694,60012,865
2022-05-0213,14013,14012,67012,7301,168,90012,730
2022-04-2812,83013,02512,62012,9901,147,40012,990
2022-04-2712,81012,84012,44012,7351,678,00012,735
2022-04-2612,94013,05012,80512,8451,004,30012,845
2022-04-2512,66512,94012,62512,850719,40012,850
2022-04-2212,83513,01512,73512,950610,20012,950
2022-04-2113,08013,21012,97513,150853,30013,150
2022-04-2013,05013,39012,99513,025842,80013,025
2022-04-1913,10013,17012,85512,940600,80012,940
2022-04-1812,69512,75012,47512,685652,20012,685
2022-04-1512,79512,89512,70512,755684,20012,755
2022-04-1413,19513,29013,10513,190895,50013,190
2022-04-1313,04513,25012,93012,9552,203,60012,955
2022-04-1213,06513,13012,76012,7601,661,20012,760
2022-04-1113,64013,69513,27513,365828,80013,365
2022-04-0814,01014,08513,79014,0001,115,00014,000
2022-04-0713,96514,02013,61013,825913,00013,825
2022-04-0614,34014,48014,13014,225892,60014,225
2022-04-0514,64514,78014,29514,4651,153,00014,465
2022-04-0414,13014,34514,09514,345545,10014,345
2022-04-0113,92014,13513,79014,040760,70014,040
2022-03-3114,28014,28514,03014,0301,073,30014,030
2022-03-3014,45514,58014,08014,170943,70014,170
2022-03-2914,33014,36514,09014,2501,119,50014,250
2022-03-2814,15514,15513,90014,050720,00014,050
2022-03-2514,27014,28514,00514,200827,70014,200
2022-03-2413,95014,08513,68014,0851,164,40014,085
2022-03-2313,91014,31513,77514,2501,275,10014,250
2022-03-2213,76013,87013,58513,7501,185,10013,750
2022-03-1813,85013,89013,68013,8001,349,20013,800
2022-03-1713,37013,73013,30013,6551,226,50013,655
2022-03-1612,74513,02512,56012,9701,443,50012,970
2022-03-1512,63012,84012,45012,6201,577,80012,620
2022-03-1412,91013,22512,82512,9301,233,30012,930
2022-03-1113,69013,72013,16513,2101,453,00013,210
2022-03-1013,51013,78013,48513,7651,682,20013,765
2022-03-0912,85513,07012,78012,8701,282,90012,870
2022-03-0812,88013,41012,85513,1551,455,00013,155
2022-03-0713,00013,45512,97013,0351,131,00013,035
2022-03-0414,24514,24513,72013,900880,70013,900
2022-03-0314,37514,44014,02014,2951,085,80014,295
2022-03-0214,25014,54014,15014,2101,018,40014,210
2022-03-0114,83015,10514,80514,8751,044,50014,875
2022-02-2814,84514,93014,65514,855926,50014,855
2022-02-2514,42014,87514,34514,8201,369,70014,820
2022-02-2414,86014,91014,56014,7201,490,00014,720
2022-02-2214,53015,01514,51014,940929,00014,940
2022-02-2114,66515,02014,51514,9751,015,40014,975
2022-02-1814,71515,26514,64015,1551,279,50015,155
2022-02-1715,70515,78015,41515,485896,80015,485
2022-02-1615,60515,80015,53015,760930,40015,760
2022-02-1515,17015,44015,03515,3001,174,10015,300
2022-02-1415,40015,52515,17015,3551,024,70015,355
2022-02-1015,85516,03015,82515,9301,286,90015,930
2022-02-0915,63516,18515,52015,9801,400,50015,980
2022-02-0815,80015,89015,37015,4201,371,90015,420
2022-02-0715,58015,61515,07015,4701,184,70015,470
2022-02-0414,88015,43514,85015,3451,162,60015,345
2022-02-0315,05515,51015,02015,1401,681,00015,140
2022-02-0215,48015,49514,72015,1402,667,10015,140
2022-02-0115,05515,51014,47514,7801,893,20014,780
2022-01-3114,40515,00014,18014,7551,335,90014,755
2022-01-2814,20014,43013,91014,1051,703,10014,105
2022-01-2714,80014,86513,82513,9301,723,90013,930
2022-01-2614,50014,93514,43514,7351,397,40014,735
2022-01-2514,76014,76014,05014,2401,411,30014,240
2022-01-2414,65514,85014,53514,8001,336,60014,800
2022-01-2115,09515,25014,90015,170941,00015,170
2022-01-2015,40015,44514,83515,2351,002,40015,235
2022-01-1915,72515,80514,87514,9351,441,00014,935
2022-01-1815,78516,14515,74515,9501,010,80015,950
2022-01-1715,73515,75015,31015,535861,50015,535
2022-01-1415,30015,53015,07015,2351,268,90015,235
2022-01-1315,71515,73015,06015,0751,577,40015,075
2022-01-1215,73515,87015,64015,8351,345,20015,835
2022-01-1116,10516,26015,74015,7701,340,40015,770
2022-01-0716,38016,54015,98016,1801,162,20016,180
2022-01-0616,15016,42016,04516,1251,171,10016,125
2022-01-0517,29017,44016,36516,4701,594,10016,470
2022-01-0417,37517,80017,25017,7751,029,30017,775

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