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
2022-11-2814,50514,59014,33514,5551,060,80014,555
2022-11-2514,83014,85514,61514,705956,50014,705
2022-11-2414,72014,89014,63514,7301,396,30014,730
2022-11-2214,41014,54514,40014,4651,211,20014,465
2022-11-2114,07014,31514,00014,300760,60014,300
2022-11-1814,40014,47514,13514,1351,079,20014,135
2022-11-1714,59514,73514,47514,505672,10014,505
2022-11-1614,77014,87014,52014,5501,216,70014,550
2022-11-1515,06515,19014,92514,925863,70014,925
2022-11-1414,89515,18014,77015,0501,810,50015,050
2022-11-1114,08514,80014,06514,7401,587,30014,740
2022-11-1013,60013,68513,49013,565744,30013,565
2022-11-0913,66513,78013,53013,6351,020,20013,635
2022-11-0813,58013,81013,54513,745888,30013,745
2022-11-0713,30013,52013,25513,475977,90013,475
2022-11-0413,18013,37013,06513,1851,793,30013,185
2022-11-0213,55013,65513,33513,3651,215,80013,365
2022-11-0113,85013,95513,69513,7051,398,30013,705
2022-10-3113,62013,94013,51013,8751,758,10013,875
2022-10-2813,59013,99513,34013,8102,468,60013,810
2022-10-2714,65514,91514,34514,4501,683,80014,450
2022-10-2614,84514,91514,70014,700787,90014,700
2022-10-2514,62514,74014,53514,5551,126,90014,555
2022-10-2414,42014,66514,37514,410817,80014,410
2022-10-2114,18514,31514,10514,1451,328,20014,145
2022-10-2014,61014,67514,31014,3951,266,20014,395
2022-10-1914,65515,01514,65514,910912,20014,910
2022-10-1814,62514,83514,58014,8201,093,40014,820
2022-10-1714,21014,39514,10514,3501,234,30014,350
2022-10-1413,97514,64013,97514,4751,510,50014,475
2022-10-1314,01514,11513,76513,7801,396,70013,780
2022-10-1214,01014,22513,96514,1001,329,60014,100
2022-10-1114,45014,55014,02014,1201,752,70014,120
2022-10-0714,83015,03014,82014,8801,091,10014,880
2022-10-0614,93515,21514,92515,0251,475,00015,025
2022-10-0514,70015,04014,69514,9951,537,50014,995
2022-10-0414,24014,69514,24014,6301,668,90014,630
2022-10-0313,60513,93013,46013,8901,899,90013,890
2022-09-3013,93014,06013,56013,88010,719,70013,880
2022-09-2914,00514,12013,80514,0252,335,10014,025
2022-09-2813,63013,95513,58513,7551,908,10013,755
2022-09-2713,67013,77513,41513,5901,606,20013,590
2022-09-2613,72013,80513,55513,5551,605,60013,555
2022-09-2214,07014,20013,99514,1051,497,20014,105
2022-09-2114,50014,62514,24514,2451,281,80014,245
2022-09-2014,70014,89514,42514,4851,173,90014,485
2022-09-1614,67014,84514,59014,6501,295,40014,650
2022-09-1514,72014,86514,64014,780835,50014,780
2022-09-1414,74014,92514,70514,7651,465,20014,765
2022-09-1315,11515,34515,11515,290942,20015,290
2022-09-1215,11015,34515,10515,2601,024,90015,260
2022-09-0914,94015,26514,70514,8552,070,90014,855
2022-09-0814,47015,05014,26015,0452,286,40015,045
2022-09-0714,27514,51014,09514,4701,826,80014,470
2022-09-0614,55014,96014,24514,4702,345,70014,470
2022-09-0513,92514,15013,81514,090797,90014,090
2022-09-0214,14014,41513,89013,9351,320,80013,935
2022-09-0114,34014,53014,06014,1351,428,60014,135
2022-08-3114,05514,32014,02514,2502,119,10014,250
2022-08-3014,29514,45014,21514,395717,40014,395
2022-08-2914,26514,31514,03014,240950,30014,240
2022-08-2614,77014,91514,65514,705809,70014,705
2022-08-2514,81014,86014,61514,770720,10014,770
2022-08-2414,67014,85014,54514,6051,107,00014,605
2022-08-2314,80014,96014,77014,8901,136,70014,890
2022-08-2214,62514,98514,51014,8551,066,00014,855
2022-08-1914,70514,76014,60514,665725,60014,665
2022-08-1814,95014,95014,65014,700886,90014,700
2022-08-1714,88515,16014,83015,150889,20015,150
2022-08-1614,85514,93514,63014,890745,90014,890
2022-08-1514,81514,94514,70014,840771,40014,840
2022-08-1214,22014,70014,22014,6851,131,90014,685
2022-08-1014,23014,32014,09014,170897,80014,170
2022-08-0914,48514,75514,47514,480733,10014,480
2022-08-0814,40014,54014,30514,4851,090,10014,485
2022-08-0514,52014,73514,37014,6851,636,00014,685
2022-08-0413,87013,96013,77513,955927,50013,955
2022-08-0313,62013,83513,49013,8201,357,70013,820
2022-08-0213,54513,73013,32013,3951,300,00013,395
2022-08-0113,50013,80513,41513,8001,214,00013,800
2022-07-2913,50013,52013,22513,270840,40013,270
2022-07-2813,41513,50513,20513,4851,301,20013,485
2022-07-2713,26013,44513,24513,375699,50013,375
2022-07-2613,17013,29513,14013,280675,90013,280
2022-07-2513,23013,35513,15513,295902,70013,295
2022-07-2213,00013,33512,88013,3051,046,20013,305
2022-07-2113,09513,30513,09513,2651,431,00013,265
2022-07-2012,80013,09012,72013,0901,108,50013,090
2022-07-1912,68512,72012,48512,550903,90012,550
2022-07-1512,57012,96512,54512,810863,20012,810
2022-07-1412,35012,75512,32012,690870,20012,690
2022-07-1312,41012,68512,33512,6301,006,30012,630
2022-07-1212,46512,54012,31012,4851,108,70012,485
2022-07-1112,57512,93012,57512,6951,475,90012,695
2022-07-0811,92512,29011,88512,2001,798,80012,200
2022-07-0712,01012,15011,85512,1501,328,80012,150
2022-07-0611,81512,09511,69011,9601,314,10011,960
2022-07-0511,93511,94011,61011,775900,00011,775
2022-07-0411,72511,85511,63511,805951,10011,805
2022-07-0111,68511,99511,53511,6101,546,30011,610
2022-06-3011,72511,86011,50511,5851,587,00011,585
2022-06-2911,75511,86511,62011,8501,937,50011,850
2022-06-2812,00512,04011,84512,0301,115,10012,030
2022-06-2711,94512,09511,91012,0701,067,20012,070
2022-06-2411,44512,00511,44011,880969,50011,880
2022-06-2311,95012,09011,72511,7451,263,80011,745
2022-06-2212,18012,27511,95512,005993,70012,005
2022-06-2112,00012,08011,73512,0301,041,80012,030
2022-06-2011,75011,85011,57011,8001,014,40011,800
2022-06-1711,82511,96011,63011,6302,092,60011,630
2022-06-1612,51512,60512,36512,4051,178,40012,405
2022-06-1512,38012,44012,16012,2151,414,80012,215
2022-06-1412,92013,00512,48012,5851,256,80012,585
2022-06-1313,04513,41513,04013,270926,00013,270
2022-06-1013,50513,63513,20013,2851,212,10013,285
2022-06-0913,64013,93513,57013,8201,214,60013,820
2022-06-0813,80013,94013,77513,930838,70013,930
2022-06-0713,58513,86013,58513,710692,10013,710
2022-06-0613,35013,60513,31013,520545,70013,520
2022-06-0313,45513,69013,39013,460808,60013,460
2022-06-0213,55513,71013,16013,3551,140,10013,355
2022-06-0113,45513,84013,43513,745974,60013,745
2022-05-3113,84014,02513,71013,8102,568,50013,810
2022-05-3013,93514,23513,91014,0251,503,20014,025
2022-05-2713,77013,82513,46513,7001,326,60013,700
2022-05-2613,60013,83013,42513,5251,145,10013,525
2022-05-2513,41513,99513,34513,7151,507,80013,715
2022-05-2413,55513,73013,33513,3551,356,30013,355
2022-05-2313,47513,49513,24013,405897,30013,405
2022-05-2012,88513,29012,74013,2752,020,60013,275
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