7741 HOYA(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-01-23	25,210	25,440	25,150	25,440	504,000	25,440
2026-01-22	25,600	25,620	25,070	25,100	736,400	25,100
2026-01-21	24,610	25,300	24,590	24,915	676,500	24,915
2026-01-20	24,905	25,140	24,850	25,060	547,300	25,060
2026-01-19	25,325	25,355	24,980	25,195	547,400	25,195
2026-01-16	25,500	25,595	25,180	25,325	755,000	25,325
2026-01-15	25,475	25,785	25,260	25,610	865,200	25,610
2026-01-14	25,090	26,055	24,975	25,975	1,318,200	25,975
2026-01-13	25,580	25,645	24,755	24,755	976,500	24,755
2026-01-09	24,855	25,025	24,510	24,990	936,700	24,990
2026-01-08	25,375	25,465	24,760	25,050	1,143,400	25,050
2026-01-07	24,975	25,425	24,655	25,100	1,243,300	25,100
2026-01-06	24,475	24,775	24,050	24,260	815,600	24,260
2026-01-05	23,945	24,220	23,865	24,120	666,200	24,120

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