1. HOME >
  2. 株価時系列 >
  3. 7741 >
  4. 2018年

7741 HOYA(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286,6616,6896,5756,615804,0006,615
2018-12-276,5736,8386,4736,7891,470,2006,789
2018-12-266,1596,2806,1586,2731,228,5006,273
2018-12-256,3036,3036,0736,093878,0006,093
2018-12-216,6516,7586,5056,6032,180,4006,603
2018-12-206,5546,7906,5346,5901,494,1006,590
2018-12-196,4856,5516,4406,5211,055,7006,521
2018-12-186,6506,6746,5016,5091,339,9006,509
2018-12-176,9006,9006,8066,8451,056,5006,845
2018-12-147,0807,0946,8566,8781,468,2006,878
2018-12-137,1967,1997,0767,0941,814,7007,094
2018-12-126,9107,2186,8717,2021,962,7007,202
2018-12-116,8846,8846,7126,775927,7006,775
2018-12-106,7926,8036,6766,739786,9006,739
2018-12-076,8296,8806,7396,8671,133,9006,867
2018-12-066,8166,8296,6266,6941,245,5006,694
2018-12-056,8216,8846,7456,839778,9006,839
2018-12-047,0027,0506,8786,8781,601,8006,878
2018-12-036,9806,9806,8706,9021,032,3006,902
2018-11-306,8636,9186,8316,9001,604,5006,900
2018-11-296,8986,9076,7996,813922,7006,813
2018-11-286,7506,8136,6946,7501,220,9006,750
2018-11-276,8556,9096,8156,820740,7006,820
2018-11-266,8206,9106,8096,854649,2006,854
2018-11-226,7826,8766,7566,813765,8006,813
2018-11-216,6266,7926,6166,7831,026,9006,783
2018-11-206,7646,7926,7096,747767,0006,747
2018-11-196,8296,9066,8056,847778,7006,847
2018-11-166,8486,8496,7596,777674,6006,777
2018-11-156,7716,7826,6306,7481,137,1006,748
2018-11-146,8176,9266,8036,819924,8006,819
2018-11-136,7906,8756,7166,8461,113,6006,846
2018-11-126,8106,9336,7936,917895,0006,917
2018-11-096,7226,8786,7226,8711,545,0006,871
2018-11-086,7826,7916,6966,7501,357,4006,750
2018-11-076,7566,7876,6836,7181,992,0006,718
2018-11-066,6826,7146,6366,7001,354,9006,700
2018-11-056,6516,6706,6206,6401,777,5006,640
2018-11-026,7196,7406,5986,7002,362,9006,700
2018-11-016,6396,7086,5286,6722,238,9006,672
2018-10-316,1246,4836,1096,4142,460,4006,414
2018-10-305,9006,0745,8806,0301,202,8006,030
2018-10-296,1146,1585,8925,9131,169,6005,913
2018-10-266,2506,2566,0316,0651,553,8006,065
2018-10-256,0806,1346,0306,0701,170,9006,070
2018-10-246,2606,3206,2426,2681,229,2006,268
2018-10-236,2336,2726,2206,250888,6006,250
2018-10-226,2806,3236,2036,264912,8006,264
2018-10-196,3176,3876,2956,369852,3006,369
2018-10-186,4166,4636,3556,4161,033,8006,416
2018-10-176,3306,3866,2776,3651,152,6006,365
2018-10-166,1916,1936,0736,146926,4006,146
2018-10-156,1786,1946,0866,101920,9006,101
2018-10-126,1356,2026,0616,1791,371,1006,179
2018-10-116,3486,3516,1686,2351,962,8006,235
2018-10-106,5736,6036,4976,5441,070,9006,544
2018-10-096,7686,7686,4876,5091,667,1006,509
2018-10-056,8506,9056,8316,8411,140,2006,841
2018-10-046,9256,9416,8276,8311,410,5006,831
2018-10-036,8666,9136,8386,8631,523,7006,863
2018-10-026,8276,9086,7896,8551,419,7006,855
2018-10-016,7796,7856,7266,757916,6006,757
2018-09-286,7596,7856,7256,7501,414,7006,750
2018-09-276,7506,7696,6886,7361,327,2006,736
2018-09-266,6506,7806,6216,7401,759,2006,740
2018-09-256,5836,6556,5836,6501,648,7006,650
2018-09-216,6196,6266,5186,5181,316,7006,518
2018-09-206,6356,6656,5906,608868,1006,608
2018-09-196,6996,7136,5736,6081,283,7006,608
2018-09-186,6466,6706,6156,6421,147,9006,642
2018-09-146,5666,6336,4706,5902,013,2006,590
2018-09-136,3306,4356,2866,400909,6006,400
2018-09-126,2746,3466,2636,3181,235,4006,318
2018-09-116,2866,2866,1976,2071,066,6006,207
2018-09-106,3406,4446,2856,286878,9006,286
2018-09-076,2936,3626,2806,347838,0006,347
2018-09-066,4176,4196,2946,312972,2006,312
2018-09-056,5936,6166,4646,474726,3006,474
2018-09-046,5706,6116,4946,589681,5006,589
2018-09-036,4716,5666,4466,520660,3006,520
2018-08-316,4386,5396,4326,4971,015,3006,497
2018-08-306,6006,6066,4726,4861,212,0006,486
2018-08-296,5996,6526,5696,587764,5006,587
2018-08-286,6146,6336,5676,567675,0006,567
2018-08-276,6066,6266,5516,564734,2006,564
2018-08-246,6366,6426,5216,575779,5006,575
2018-08-236,5826,5896,4866,536924,8006,536
2018-08-226,5296,5796,4826,529940,1006,529
2018-08-216,4736,5146,4366,449765,7006,449
2018-08-206,4936,5456,4646,494983,7006,494
2018-08-176,4816,5336,4216,4791,122,5006,479
2018-08-166,2706,4216,2626,3811,299,5006,381
2018-08-156,4696,4696,2826,315803,7006,315
2018-08-146,1516,4286,1516,417998,5006,417
2018-08-136,3676,3806,2156,240966,7006,240
2018-08-106,5396,5666,3896,4051,386,4006,405
2018-08-096,5916,6526,5396,5441,085,2006,544
2018-08-086,6246,6586,5416,5461,065,6006,546
2018-08-076,7956,8376,6096,6481,092,3006,648
2018-08-067,2007,2076,7596,7641,536,9006,764
2018-08-036,5566,8746,4266,8561,991,7006,856
2018-08-026,5926,6526,4686,5231,101,0006,523
2018-08-016,6606,6816,5896,650882,2006,650
2018-07-316,6586,7346,6336,700997,5006,700
2018-07-306,6636,7306,6526,682729,3006,682
2018-07-276,6006,6816,5606,679797,1006,679
2018-07-266,6226,6546,5636,600838,7006,600
2018-07-256,5196,5746,4986,530581,2006,530
2018-07-246,6036,6306,5136,528683,0006,528
2018-07-236,5326,5726,5066,563585,9006,563
2018-07-206,5386,5756,5066,554602,5006,554
2018-07-196,5336,5726,5176,540494,2006,540
2018-07-186,5066,6036,5056,5651,060,9006,565
2018-07-176,4496,4666,3816,437827,2006,437
2018-07-136,2826,3546,2676,349811,7006,349
2018-07-126,1826,2106,1666,2041,229,4006,204
2018-07-116,1836,2116,1226,174940,4006,174
2018-07-106,1556,2286,1416,1831,059,1006,183
2018-07-096,1346,2096,1296,1751,492,2006,175
2018-07-066,1066,1096,0446,0701,390,0006,070
2018-07-056,1166,1666,0906,1031,013,1006,103
2018-07-046,1726,1876,1156,155840,3006,155
2018-07-036,3306,3316,1766,2151,405,1006,215
2018-07-026,3146,4596,3146,3291,293,4006,329
2018-06-296,3856,4276,2326,2991,849,4006,299
2018-06-286,2516,3056,2306,3011,167,8006,301
2018-06-276,3536,3716,2946,3331,404,2006,333
2018-06-266,3076,3376,2456,2671,284,1006,267
2018-06-256,4946,5106,3356,3581,486,8006,358
2018-06-226,2676,3946,2406,3591,317,4006,359
2018-06-216,4306,4806,3376,3601,347,9006,360
2018-06-206,2006,2886,1586,277912,3006,277
2018-06-196,3716,4026,2306,2301,057,2006,230
2018-06-186,4446,4716,3646,371940,2006,371
2018-06-156,4136,4456,3776,4331,632,8006,433
2018-06-146,4246,4616,3276,3371,412,5006,337
2018-06-136,5506,5756,5156,5241,221,3006,524
2018-06-126,6406,6486,5606,5691,021,3006,569
2018-06-116,5706,5786,5376,563975,0006,563
2018-06-086,4796,5826,4786,5021,694,7006,502
2018-06-076,5286,5286,4336,4461,219,3006,446
2018-06-066,4806,5716,4516,566779,0006,566
2018-06-056,5926,6196,4916,5011,333,6006,501
2018-06-046,6006,6316,5436,570751,8006,570
2018-06-016,4866,5176,4456,477883,8006,477
2018-05-316,4996,5646,4376,4731,147,5006,473
2018-05-306,3426,4356,3406,396833,7006,396
2018-05-296,4336,4566,3896,413672,2006,413
2018-05-286,4746,5106,4266,438527,3006,438
2018-05-256,3406,4696,3306,459727,9006,459
2018-05-246,3976,4456,3406,391815,9006,391
2018-05-236,3636,4466,3636,411889,1006,411
2018-05-226,3616,4466,3226,4111,196,0006,411
2018-05-216,4506,4896,3916,4041,141,8006,404
2018-05-186,4606,4956,4216,438887,1006,438
2018-05-176,4106,5116,4006,4741,528,7006,474
2018-05-166,2956,3766,2956,3251,632,3006,325
2018-05-156,2856,3996,2756,3471,423,3006,347
2018-05-146,1766,2836,1406,273896,0006,273
2018-05-115,9586,2275,9556,2121,548,3006,212
2018-05-105,8485,9165,7515,8971,430,7005,897
2018-05-095,7725,8255,7515,7811,148,7005,781
2018-05-085,7595,8385,7505,824939,2005,824
2018-05-075,7575,8075,7425,7731,475,0005,773
2018-05-025,8795,8975,8375,852643,2005,852
2018-05-015,8365,8995,8085,888724,3005,888
2018-04-275,9005,9095,8205,862672,3005,862
2018-04-265,8605,8735,8045,837799,3005,837
2018-04-255,8185,8655,7405,855822,6005,855
2018-04-245,7505,8455,7135,819844,0005,819
2018-04-235,7545,7965,6935,706983,1005,706
2018-04-205,8175,8525,7705,7721,059,7005,772
2018-04-195,9205,9465,8255,833896,7005,833
2018-04-185,7005,8755,6895,8661,148,6005,866
2018-04-175,7175,7605,6955,729846,6005,729
2018-04-165,6925,7455,6535,734807,5005,734
2018-04-135,6165,7005,6035,6841,084,2005,684
2018-04-125,5385,5725,4705,548855,9005,548
2018-04-115,5415,5645,5085,550903,5005,550
2018-04-105,4655,5225,4255,516804,6005,516
2018-04-095,3985,4685,3765,449710,5005,449
2018-04-065,4005,4465,3375,349865,9005,349
2018-04-055,2805,4475,2565,4281,395,2005,428
2018-04-045,2255,2255,1485,1861,273,2005,186
2018-04-035,2005,2555,1655,2401,098,4005,240
2018-03-305,3635,3795,2655,305873,7005,305
2018-03-295,3675,3925,2725,3091,576,8005,309
2018-03-285,3085,3975,3045,3871,211,8005,387
2018-03-275,3815,3985,3355,3941,815,1005,394
2018-03-265,1525,3275,1525,3231,479,0005,323
2018-03-235,4305,4605,2935,3111,144,6005,311
2018-03-225,5005,5745,4935,5611,129,7005,561
2018-03-205,5325,5595,4565,559619,1005,559
2018-03-195,6375,6825,5645,612624,8005,612
2018-03-165,6995,7165,6295,6571,248,5005,657
2018-03-155,7265,7405,6635,701798,2005,701
2018-03-145,7125,7705,6695,741995,2005,741
2018-03-135,6325,7125,6125,7111,096,9005,711
2018-03-125,5845,5885,5125,556625,6005,556
2018-03-095,4915,5475,4425,4921,235,3005,492
2018-03-085,4075,4285,3815,409683,4005,409
2018-03-075,3485,4485,3375,366882,6005,366
2018-03-065,3795,4275,3635,3751,132,0005,375
2018-03-055,2875,3285,2495,275842,5005,275
2018-03-025,4395,4715,3135,3271,495,9005,327
2018-03-015,6355,6355,5195,5391,293,3005,539
2018-02-285,7515,7775,6715,6711,820,3005,671
2018-02-275,5645,6735,5645,6631,083,5005,663
2018-02-265,3295,5195,3065,5111,414,0005,511
2018-02-235,4235,4275,3125,3871,226,0005,387
2018-02-225,4825,5325,4105,4631,092,2005,463
2018-02-215,5385,5805,5045,535906,5005,535
2018-02-205,5605,5665,4955,529638,7005,529
2018-02-195,5135,6105,4765,588572,2005,588
2018-02-165,4215,4755,4115,438709,3005,438
2018-02-155,4025,4435,3205,4211,428,5005,421
2018-02-145,4125,4125,2855,3281,320,4005,328
2018-02-135,5715,5715,3975,4211,672,1005,421
2018-02-095,3915,4445,3535,4101,331,1005,410
2018-02-085,4805,5565,4445,4911,523,8005,491
2018-02-075,3615,5085,3605,4202,143,1005,420
2018-02-065,3505,4005,1865,2922,242,7005,292
2018-02-055,5005,5715,4995,5501,374,1005,550
2018-02-025,5345,5855,5255,5631,426,1005,563
2018-02-015,5765,5915,4465,4921,371,1005,492
2018-01-315,8485,8595,5655,5692,069,9005,569
2018-01-305,8025,8955,6385,7482,356,5005,748
2018-01-295,7995,8415,7505,7651,159,0005,765
2018-01-265,7405,7925,7205,7211,163,7005,721
2018-01-255,7375,7645,6965,7001,422,4005,700
2018-01-245,7185,8425,7145,8051,603,1005,805
2018-01-235,7455,7615,6685,698753,9005,698
2018-01-225,6895,7105,6675,682673,0005,682
2018-01-195,7915,7925,6615,679903,7005,679
2018-01-185,8005,8065,7325,7441,643,3005,744
2018-01-175,6405,7045,6185,6672,032,4005,667
2018-01-165,6295,6515,6155,626961,5005,626
2018-01-155,6275,6695,6085,6341,085,1005,634
2018-01-125,6225,6425,5915,5921,836,1005,592
2018-01-115,6655,6745,6105,6542,055,4005,654
2018-01-105,8625,8635,6935,7072,125,7005,707
2018-01-095,9335,9575,8325,8641,434,6005,864
2018-01-055,8035,9025,7825,8971,260,2005,897
2018-01-045,7415,8155,7355,7781,555,7005,778

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