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 |
---|---|---|---|---|---|---|
2022-05-19 | 12,500 | 12,660 | 12,305 | 12,605 | 995,900 | 12,605 |
2022-05-18 | 12,800 | 12,860 | 12,700 | 12,830 | 894,600 | 12,830 |
2022-05-17 | 12,145 | 12,625 | 12,145 | 12,585 | 994,600 | 12,585 |
2022-05-16 | 12,905 | 13,085 | 12,680 | 12,745 | 890,300 | 12,745 |
2022-05-13 | 12,335 | 12,680 | 12,265 | 12,585 | 973,500 | 12,585 |
2022-05-12 | 12,200 | 12,260 | 12,020 | 12,030 | 1,051,700 | 12,030 |
2022-05-11 | 12,400 | 12,650 | 12,370 | 12,390 | 1,135,500 | 12,390 |
2022-05-10 | 12,415 | 12,585 | 12,115 | 12,510 | 1,238,700 | 12,510 |
2022-05-09 | 12,650 | 13,025 | 12,610 | 12,625 | 1,280,600 | 12,625 |
2022-05-06 | 12,740 | 12,885 | 12,605 | 12,865 | 1,694,600 | 12,865 |
2022-05-02 | 13,140 | 13,140 | 12,670 | 12,730 | 1,168,900 | 12,730 |
2022-04-28 | 12,830 | 13,025 | 12,620 | 12,990 | 1,147,400 | 12,990 |
2022-04-27 | 12,810 | 12,840 | 12,440 | 12,735 | 1,678,000 | 12,735 |
2022-04-26 | 12,940 | 13,050 | 12,805 | 12,845 | 1,004,300 | 12,845 |
2022-04-25 | 12,665 | 12,940 | 12,625 | 12,850 | 719,400 | 12,850 |
2022-04-22 | 12,835 | 13,015 | 12,735 | 12,950 | 610,200 | 12,950 |
2022-04-21 | 13,080 | 13,210 | 12,975 | 13,150 | 853,300 | 13,150 |
2022-04-20 | 13,050 | 13,390 | 12,995 | 13,025 | 842,800 | 13,025 |
2022-04-19 | 13,100 | 13,170 | 12,855 | 12,940 | 600,800 | 12,940 |
2022-04-18 | 12,695 | 12,750 | 12,475 | 12,685 | 652,200 | 12,685 |
2022-04-15 | 12,795 | 12,895 | 12,705 | 12,755 | 684,200 | 12,755 |
2022-04-14 | 13,195 | 13,290 | 13,105 | 13,190 | 895,500 | 13,190 |
2022-04-13 | 13,045 | 13,250 | 12,930 | 12,955 | 2,203,600 | 12,955 |
2022-04-12 | 13,065 | 13,130 | 12,760 | 12,760 | 1,661,200 | 12,760 |
2022-04-11 | 13,640 | 13,695 | 13,275 | 13,365 | 828,800 | 13,365 |
2022-04-08 | 14,010 | 14,085 | 13,790 | 14,000 | 1,115,000 | 14,000 |
2022-04-07 | 13,965 | 14,020 | 13,610 | 13,825 | 913,000 | 13,825 |
2022-04-06 | 14,340 | 14,480 | 14,130 | 14,225 | 892,600 | 14,225 |
2022-04-05 | 14,645 | 14,780 | 14,295 | 14,465 | 1,153,000 | 14,465 |
2022-04-04 | 14,130 | 14,345 | 14,095 | 14,345 | 545,100 | 14,345 |
2022-04-01 | 13,920 | 14,135 | 13,790 | 14,040 | 760,700 | 14,040 |
2022-03-31 | 14,280 | 14,285 | 14,030 | 14,030 | 1,073,300 | 14,030 |
2022-03-30 | 14,455 | 14,580 | 14,080 | 14,170 | 943,700 | 14,170 |
2022-03-29 | 14,330 | 14,365 | 14,090 | 14,250 | 1,119,500 | 14,250 |
2022-03-28 | 14,155 | 14,155 | 13,900 | 14,050 | 720,000 | 14,050 |
2022-03-25 | 14,270 | 14,285 | 14,005 | 14,200 | 827,700 | 14,200 |
2022-03-24 | 13,950 | 14,085 | 13,680 | 14,085 | 1,164,400 | 14,085 |
2022-03-23 | 13,910 | 14,315 | 13,775 | 14,250 | 1,275,100 | 14,250 |
2022-03-22 | 13,760 | 13,870 | 13,585 | 13,750 | 1,185,100 | 13,750 |
2022-03-18 | 13,850 | 13,890 | 13,680 | 13,800 | 1,349,200 | 13,800 |
2022-03-17 | 13,370 | 13,730 | 13,300 | 13,655 | 1,226,500 | 13,655 |
2022-03-16 | 12,745 | 13,025 | 12,560 | 12,970 | 1,443,500 | 12,970 |
2022-03-15 | 12,630 | 12,840 | 12,450 | 12,620 | 1,577,800 | 12,620 |
2022-03-14 | 12,910 | 13,225 | 12,825 | 12,930 | 1,233,300 | 12,930 |
2022-03-11 | 13,690 | 13,720 | 13,165 | 13,210 | 1,453,000 | 13,210 |
2022-03-10 | 13,510 | 13,780 | 13,485 | 13,765 | 1,682,200 | 13,765 |
2022-03-09 | 12,855 | 13,070 | 12,780 | 12,870 | 1,282,900 | 12,870 |
2022-03-08 | 12,880 | 13,410 | 12,855 | 13,155 | 1,455,000 | 13,155 |
2022-03-07 | 13,000 | 13,455 | 12,970 | 13,035 | 1,131,000 | 13,035 |
2022-03-04 | 14,245 | 14,245 | 13,720 | 13,900 | 880,700 | 13,900 |
2022-03-03 | 14,375 | 14,440 | 14,020 | 14,295 | 1,085,800 | 14,295 |
2022-03-02 | 14,250 | 14,540 | 14,150 | 14,210 | 1,018,400 | 14,210 |
2022-03-01 | 14,830 | 15,105 | 14,805 | 14,875 | 1,044,500 | 14,875 |
2022-02-28 | 14,845 | 14,930 | 14,655 | 14,855 | 926,500 | 14,855 |
2022-02-25 | 14,420 | 14,875 | 14,345 | 14,820 | 1,369,700 | 14,820 |
2022-02-24 | 14,860 | 14,910 | 14,560 | 14,720 | 1,490,000 | 14,720 |
2022-02-22 | 14,530 | 15,015 | 14,510 | 14,940 | 929,000 | 14,940 |
2022-02-21 | 14,665 | 15,020 | 14,515 | 14,975 | 1,015,400 | 14,975 |
2022-02-18 | 14,715 | 15,265 | 14,640 | 15,155 | 1,279,500 | 15,155 |
2022-02-17 | 15,705 | 15,780 | 15,415 | 15,485 | 896,800 | 15,485 |
2022-02-16 | 15,605 | 15,800 | 15,530 | 15,760 | 930,400 | 15,760 |
2022-02-15 | 15,170 | 15,440 | 15,035 | 15,300 | 1,174,100 | 15,300 |
2022-02-14 | 15,400 | 15,525 | 15,170 | 15,355 | 1,024,700 | 15,355 |
2022-02-10 | 15,855 | 16,030 | 15,825 | 15,930 | 1,286,900 | 15,930 |
2022-02-09 | 15,635 | 16,185 | 15,520 | 15,980 | 1,400,500 | 15,980 |
2022-02-08 | 15,800 | 15,890 | 15,370 | 15,420 | 1,371,900 | 15,420 |
2022-02-07 | 15,580 | 15,615 | 15,070 | 15,470 | 1,184,700 | 15,470 |
2022-02-04 | 14,880 | 15,435 | 14,850 | 15,345 | 1,162,600 | 15,345 |
2022-02-03 | 15,055 | 15,510 | 15,020 | 15,140 | 1,681,000 | 15,140 |
2022-02-02 | 15,480 | 15,495 | 14,720 | 15,140 | 2,667,100 | 15,140 |
2022-02-01 | 15,055 | 15,510 | 14,475 | 14,780 | 1,893,200 | 14,780 |
2022-01-31 | 14,405 | 15,000 | 14,180 | 14,755 | 1,335,900 | 14,755 |
2022-01-28 | 14,200 | 14,430 | 13,910 | 14,105 | 1,703,100 | 14,105 |
2022-01-27 | 14,800 | 14,865 | 13,825 | 13,930 | 1,723,900 | 13,930 |
2022-01-26 | 14,500 | 14,935 | 14,435 | 14,735 | 1,397,400 | 14,735 |
2022-01-25 | 14,760 | 14,760 | 14,050 | 14,240 | 1,411,300 | 14,240 |
2022-01-24 | 14,655 | 14,850 | 14,535 | 14,800 | 1,336,600 | 14,800 |
2022-01-21 | 15,095 | 15,250 | 14,900 | 15,170 | 941,000 | 15,170 |
2022-01-20 | 15,400 | 15,445 | 14,835 | 15,235 | 1,002,400 | 15,235 |
2022-01-19 | 15,725 | 15,805 | 14,875 | 14,935 | 1,441,000 | 14,935 |
2022-01-18 | 15,785 | 16,145 | 15,745 | 15,950 | 1,010,800 | 15,950 |
2022-01-17 | 15,735 | 15,750 | 15,310 | 15,535 | 861,500 | 15,535 |
2022-01-14 | 15,300 | 15,530 | 15,070 | 15,235 | 1,268,900 | 15,235 |
2022-01-13 | 15,715 | 15,730 | 15,060 | 15,075 | 1,577,400 | 15,075 |
2022-01-12 | 15,735 | 15,870 | 15,640 | 15,835 | 1,345,200 | 15,835 |
2022-01-11 | 16,105 | 16,260 | 15,740 | 15,770 | 1,340,400 | 15,770 |
2022-01-07 | 16,380 | 16,540 | 15,980 | 16,180 | 1,162,200 | 16,180 |
2022-01-06 | 16,150 | 16,420 | 16,045 | 16,125 | 1,171,100 | 16,125 |
2022-01-05 | 17,290 | 17,440 | 16,365 | 16,470 | 1,594,100 | 16,470 |
2022-01-04 | 17,375 | 17,800 | 17,250 | 17,775 | 1,029,300 | 17,775 |
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