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
2024-03-2918,84018,91518,72018,740930,70018,740
2024-03-2818,95019,08518,75018,835807,30018,835
2024-03-2719,13519,24018,94019,0951,134,50019,095
2024-03-2618,81519,23518,77519,135962,90019,135
2024-03-2519,46519,53019,07019,075796,00019,075
2024-03-2219,85519,96519,46019,6751,003,50019,675
2024-03-2119,94520,03519,73019,860903,40019,860
2024-03-1919,18019,59519,08519,590692,20019,590
2024-03-1819,08519,51018,98019,445652,80019,445
2024-03-1518,87019,19018,87019,150840,60019,150
2024-03-1418,77518,92018,67518,870633,60018,870
2024-03-1318,91519,15518,73518,925700,00018,925
2024-03-1219,03019,03018,65018,8901,047,50018,890
2024-03-1119,50019,55019,01019,270959,40019,270
2024-03-0819,77520,05519,54519,8351,366,80019,835
2024-03-0719,59519,96519,55019,6101,071,60019,610
2024-03-0619,53019,70519,46519,600880,80019,600
2024-03-0519,46020,01019,45519,855775,50019,855
2024-03-0419,80520,09519,73519,755847,00019,755
2024-03-0119,50019,94019,48519,935827,60019,935
2024-02-2919,02019,62518,97519,4851,641,10019,485
2024-02-2819,25019,27018,84519,020659,70019,020
2024-02-2719,06519,52019,04019,085898,00019,085
2024-02-2618,80019,22018,75019,160972,50019,160
2024-02-2218,55018,94518,42518,925914,30018,925
2024-02-2118,23018,51018,07518,395694,30018,395
2024-02-2018,36018,54518,23518,495587,60018,495
2024-02-1918,58018,67518,39518,445586,90018,445
2024-02-1618,59018,91518,32018,6801,042,60018,680
2024-02-1518,21518,37517,91018,325888,10018,325
2024-02-1418,21518,25517,91518,220836,40018,220
2024-02-1318,15018,56518,09018,5001,041,20018,500
2024-02-0918,13518,20017,93017,930927,50017,930
2024-02-0818,42018,42517,95018,0401,313,10018,040
2024-02-0718,10518,47518,07018,4001,150,30018,400
2024-02-0617,97018,15017,95017,960997,50017,960
2024-02-0518,50018,50017,88018,1751,133,80018,175
2024-02-0218,99019,05018,03518,2501,910,90018,250
2024-02-0118,80018,98018,20018,5501,737,90018,550
2024-01-3118,70018,96518,52018,9451,099,70018,945
2024-01-3018,69018,75518,58518,650695,90018,650
2024-01-2918,15518,39018,04518,390620,90018,390
2024-01-2618,45018,56018,15018,1901,261,50018,190
2024-01-2518,33518,76518,31018,7401,150,90018,740
2024-01-2418,71518,77018,27518,3001,011,20018,300
2024-01-2318,66519,14518,64018,8401,111,90018,840
2024-01-2218,50518,59018,34018,5901,004,90018,590
2024-01-1918,37518,58518,15518,3751,313,50018,375
2024-01-1817,54017,79017,45517,660823,70017,660
2024-01-1718,02018,26517,75017,775835,00017,775
2024-01-1618,12018,20017,91518,020522,20018,020
2024-01-1518,02518,15017,86018,060628,70018,060
2024-01-1218,41018,44518,04518,0851,152,90018,085
2024-01-1117,71517,77017,53017,740894,90017,740
2024-01-1016,92517,44016,92517,380858,50017,380
2024-01-0917,25017,45516,99016,9951,288,50016,995
2024-01-0516,99517,00516,76016,8651,153,90016,865
2024-01-0417,33017,33016,96016,9951,194,40016,995

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