7741 HOYA(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	17,000	17,225	16,855	17,110	610,600	17,110
2021-12-29	17,080	17,155	16,860	16,990	527,500	16,990
2021-12-28	17,020	17,215	16,970	17,165	590,100	17,165
2021-12-27	17,095	17,160	16,750	16,870	467,900	16,870
2021-12-24	16,965	17,190	16,915	17,095	412,500	17,095
2021-12-23	17,070	17,070	16,725	16,905	713,400	16,905
2021-12-22	16,815	16,900	16,530	16,770	818,700	16,770
2021-12-21	16,150	16,785	16,150	16,710	1,314,800	16,710
2021-12-20	16,730	16,985	16,525	16,550	1,021,900	16,550
2021-12-17	17,855	17,980	17,065	17,130	1,352,100	17,130
2021-12-16	17,965	18,125	17,785	18,075	950,800	18,075
2021-12-15	17,620	17,875	17,530	17,605	616,400	17,605
2021-12-14	17,900	18,000	17,800	17,845	587,600	17,845
2021-12-13	17,935	18,090	17,780	17,800	649,100	17,800
2021-12-10	18,015	18,165	17,835	17,880	724,700	17,880
2021-12-09	18,380	18,475	18,205	18,205	607,800	18,205
2021-12-08	18,335	18,585	18,165	18,495	699,300	18,495
2021-12-07	17,990	18,010	17,610	17,930	798,600	17,930
2021-12-06	18,125	18,375	17,945	17,945	578,800	17,945
2021-12-03	17,900	18,400	17,710	18,315	827,300	18,315
2021-12-02	18,705	18,720	17,730	17,750	1,111,300	17,750
2021-12-01	18,090	18,340	17,770	18,165	823,400	18,165
2021-11-30	18,280	18,495	17,955	18,020	1,673,000	18,020
2021-11-29	17,800	18,265	17,785	17,960	769,900	17,960
2021-11-26	18,540	18,575	18,215	18,260	594,600	18,260
2021-11-25	18,495	18,655	18,455	18,520	343,800	18,520
2021-11-24	18,665	18,800	18,410	18,415	886,700	18,415
2021-11-22	19,030	19,090	18,890	18,960	678,200	18,960
2021-11-19	18,640	19,055	18,540	18,965	1,360,000	18,965
2021-11-18	18,500	18,695	18,400	18,555	1,097,500	18,555
2021-11-17	18,075	18,455	17,940	18,455	1,029,800	18,455
2021-11-16	17,895	17,985	17,755	17,835	504,300	17,835
2021-11-15	17,740	17,940	17,720	17,940	464,800	17,940
2021-11-12	17,815	17,980	17,695	17,745	642,000	17,745
2021-11-11	17,555	17,675	17,325	17,465	534,600	17,465
2021-11-10	17,590	17,720	17,460	17,530	445,300	17,530
2021-11-09	18,000	18,105	17,790	17,820	515,200	17,820
2021-11-08	17,980	18,080	17,850	18,035	647,400	18,035
2021-11-05	18,000	18,170	17,725	17,940	620,000	17,940
2021-11-04	17,935	18,045	17,605	17,835	936,700	17,835
2021-11-02	17,440	17,695	17,370	17,565	791,100	17,565
2021-11-01	17,065	17,570	17,010	17,555	872,600	17,555
2021-10-29	16,710	16,930	16,265	16,725	1,447,400	16,725
2021-10-28	17,320	17,480	16,660	16,840	1,087,700	16,840
2021-10-27	17,170	17,290	17,005	17,290	617,500	17,290
2021-10-26	17,280	17,290	17,025	17,280	452,000	17,280
2021-10-25	17,000	17,320	17,000	17,160	696,300	17,160
2021-10-22	17,160	17,540	17,120	17,360	688,000	17,360
2021-10-21	17,290	17,315	16,955	17,000	484,400	17,000
2021-10-20	17,810	17,855	17,445	17,445	684,000	17,445
2021-10-19	17,210	17,675	17,170	17,670	803,400	17,670
2021-10-18	17,215	17,235	16,800	16,950	620,200	16,950
2021-10-15	16,995	17,280	16,840	17,225	859,900	17,225
2021-10-14	16,680	16,825	16,575	16,690	744,200	16,690
2021-10-13	16,675	16,820	16,480	16,480	825,000	16,480
2021-10-12	16,645	16,765	16,565	16,720	835,800	16,720
2021-10-11	16,520	16,735	16,370	16,710	607,700	16,710
2021-10-08	16,725	16,755	16,410	16,500	619,700	16,500
2021-10-07	16,600	16,640	16,250	16,325	673,100	16,325
2021-10-06	16,205	16,620	16,205	16,380	1,221,900	16,380
2021-10-05	15,990	16,115	15,865	15,980	1,379,900	15,980
2021-10-04	17,120	17,160	16,390	16,455	1,073,100	16,455
2021-10-01	17,400	17,440	16,835	16,900	1,258,700	16,900
2021-09-30	17,335	17,595	17,235	17,475	1,011,600	17,475
2021-09-29	17,905	17,950	17,415	17,535	1,093,700	17,535
2021-09-28	18,200	18,400	18,040	18,315	967,100	18,315
2021-09-27	18,640	18,695	18,375	18,460	663,100	18,460
2021-09-24	18,250	18,725	18,195	18,650	1,251,100	18,650
2021-09-22	18,320	18,545	18,200	18,270	697,200	18,270
2021-09-21	18,150	18,535	18,135	18,415	1,062,000	18,415
2021-09-17	18,960	18,995	18,505	18,565	2,064,800	18,565
2021-09-16	18,900	19,075	18,850	19,000	847,800	19,000
2021-09-15	19,150	19,255	18,675	18,815	1,191,600	18,815
2021-09-14	18,845	19,435	18,820	19,380	1,076,000	19,380
2021-09-13	18,335	18,820	18,310	18,790	723,600	18,790
2021-09-10	17,895	18,520	17,895	18,495	1,258,500	18,495
2021-09-09	18,525	18,600	18,275	18,295	900,300	18,295
2021-09-08	18,475	18,705	18,355	18,685	972,700	18,685
2021-09-07	18,160	18,365	18,055	18,205	790,600	18,205
2021-09-06	17,960	18,185	17,865	17,980	874,100	17,980
2021-09-03	18,090	18,170	17,840	18,015	1,094,100	18,015
2021-09-02	17,895	18,150	17,835	18,150	561,400	18,150
2021-09-01	17,755	18,090	17,655	18,085	645,500	18,085
2021-08-31	17,635	17,935	17,560	17,780	1,167,700	17,780
2021-08-30	17,250	17,520	17,185	17,520	751,300	17,520
2021-08-27	17,170	17,325	17,040	17,115	579,000	17,115
2021-08-26	17,355	17,410	17,165	17,410	374,600	17,410
2021-08-25	17,270	17,380	17,115	17,255	392,200	17,255
2021-08-24	17,210	17,355	17,130	17,210	691,700	17,210
2021-08-23	16,810	17,175	16,780	17,080	691,700	17,080
2021-08-20	16,525	16,955	16,525	16,740	529,000	16,740
2021-08-19	16,835	16,870	16,685	16,725	555,200	16,725
2021-08-18	16,835	17,035	16,750	16,910	679,800	16,910
2021-08-17	17,255	17,300	16,920	16,945	523,500	16,945
2021-08-16	17,330	17,405	17,080	17,200	650,200	17,200
2021-08-13	17,350	17,580	17,320	17,350	616,400	17,350
2021-08-12	17,125	17,375	17,045	17,265	603,200	17,265
2021-08-11	16,840	17,140	16,825	17,060	626,500	17,060
2021-08-10	16,685	17,180	16,625	17,105	698,400	17,105
2021-08-06	16,525	16,795	16,525	16,695	581,600	16,695
2021-08-05	16,435	16,625	16,370	16,625	836,800	16,625
2021-08-04	16,450	16,550	16,420	16,480	670,100	16,480
2021-08-03	16,035	16,475	16,035	16,415	906,000	16,415
2021-08-02	15,805	16,165	15,715	16,035	936,900	16,035
2021-07-30	15,520	15,625	15,260	15,405	865,700	15,405
2021-07-29	15,480	15,570	15,185	15,535	1,042,100	15,535
2021-07-28	14,920	15,105	14,865	15,080	495,800	15,080
2021-07-27	15,240	15,270	14,895	15,015	697,500	15,015
2021-07-26	15,120	15,305	15,040	15,120	744,300	15,120
2021-07-21	14,925	14,940	14,680	14,745	601,300	14,745
2021-07-20	14,335	14,745	14,310	14,705	660,400	14,705
2021-07-19	14,360	14,560	14,330	14,490	489,900	14,490
2021-07-16	14,725	14,780	14,535	14,560	607,300	14,560
2021-07-15	14,995	15,070	14,745	14,835	455,700	14,835
2021-07-14	14,920	15,180	14,855	15,025	624,900	15,025
2021-07-13	15,145	15,190	14,970	15,050	441,600	15,050
2021-07-12	15,145	15,300	14,900	15,030	721,600	15,030
2021-07-09	14,820	14,915	14,595	14,845	881,500	14,845
2021-07-08	15,150	15,200	14,980	14,980	706,900	14,980
2021-07-07	15,095	15,410	15,045	15,260	810,200	15,260
2021-07-06	15,035	15,145	14,905	15,125	439,100	15,125
2021-07-05	14,970	15,020	14,860	14,975	283,500	14,975
2021-07-02	14,875	15,070	14,875	14,950	534,300	14,950
2021-07-01	14,670	14,915	14,655	14,870	529,800	14,870
2021-06-30	14,765	14,965	14,725	14,730	873,400	14,730
2021-06-29	14,975	15,200	14,895	15,085	915,200	15,085
2021-06-28	15,135	15,225	14,930	14,990	519,500	14,990
2021-06-25	15,095	15,210	14,975	15,055	576,200	15,055
2021-06-24	14,860	15,025	14,765	14,985	615,600	14,985
2021-06-23	14,800	15,170	14,795	14,850	835,400	14,850
2021-06-22	14,550	14,730	14,550	14,720	727,400	14,720
2021-06-21	14,405	14,550	14,250	14,410	971,300	14,410
2021-06-18	14,700	14,715	14,405	14,450	1,456,500	14,450
2021-06-17	14,230	14,320	14,190	14,285	471,300	14,285
2021-06-16	14,265	14,485	14,230	14,445	826,300	14,445
2021-06-15	14,140	14,245	14,085	14,180	447,400	14,180
2021-06-14	13,945	14,035	13,850	14,030	386,800	14,030
2021-06-11	13,700	14,045	13,700	13,900	936,800	13,900
2021-06-10	13,565	13,840	13,515	13,740	732,600	13,740
2021-06-09	13,840	13,875	13,540	13,560	729,400	13,560
2021-06-08	13,975	14,105	13,790	13,880	715,300	13,880
2021-06-07	14,010	14,065	13,925	13,970	598,800	13,970
2021-06-04	13,940	14,200	13,855	13,980	780,900	13,980
2021-06-03	13,865	14,285	13,865	14,100	1,039,400	14,100
2021-06-02	14,020	14,190	13,910	13,950	1,283,300	13,950
2021-06-01	14,305	14,400	14,120	14,270	744,700	14,270
2021-05-31	14,500	14,875	14,335	14,350	1,148,300	14,350
2021-05-28	14,420	14,580	14,320	14,505	1,207,100	14,505
2021-05-27	14,480	14,770	14,150	14,150	4,079,600	14,150
2021-05-26	14,320	14,640	14,305	14,570	1,186,500	14,570
2021-05-25	14,555	14,580	14,325	14,565	1,443,300	14,565
2021-05-24	14,455	14,715	14,335	14,665	1,389,900	14,665
2021-05-21	14,470	14,950	14,390	14,530	1,634,600	14,530
2021-05-20	14,340	14,545	14,205	14,230	1,269,100	14,230
2021-05-19	14,160	14,350	13,835	14,345	2,071,100	14,345
2021-05-18	13,595	13,940	13,540	13,865	1,561,900	13,865
2021-05-17	13,195	13,420	13,115	13,300	998,900	13,300
2021-05-14	12,555	13,175	12,550	13,035	1,070,500	13,035
2021-05-13	12,810	12,845	12,335	12,385	739,700	12,385
2021-05-12	12,770	12,970	12,710	12,880	833,600	12,880
2021-05-11	13,000	13,070	12,585	12,720	965,300	12,720
2021-05-10	13,245	13,265	13,090	13,155	473,000	13,155
2021-05-07	13,245	13,460	13,105	13,145	843,400	13,145
2021-05-06	13,305	13,495	13,115	13,265	1,839,200	13,265
2021-04-30	12,555	12,980	12,380	12,435	1,688,400	12,435
2021-04-28	12,515	12,930	12,515	12,815	718,800	12,815
2021-04-27	12,895	12,985	12,730	12,765	733,900	12,765
2021-04-26	12,810	13,140	12,800	13,075	652,500	13,075
2021-04-23	13,090	13,190	12,915	12,945	1,101,200	12,945
2021-04-22	13,400	13,545	12,990	13,195	1,352,200	13,195
2021-04-21	13,245	13,275	13,025	13,040	938,700	13,040
2021-04-20	13,620	13,650	13,350	13,370	863,300	13,370
2021-04-19	13,735	13,870	13,635	13,715	559,400	13,715
2021-04-16	13,575	13,735	13,545	13,700	445,300	13,700
2021-04-15	13,520	13,725	13,475	13,575	620,200	13,575
2021-04-14	13,750	13,880	13,675	13,745	495,200	13,745
2021-04-13	13,635	13,735	13,515	13,610	603,500	13,610
2021-04-12	13,785	13,870	13,715	13,740	481,900	13,740
2021-04-09	13,660	13,995	13,605	13,705	859,100	13,705
2021-04-08	13,365	13,610	13,325	13,505	964,500	13,505
2021-04-07	13,520	13,560	13,315	13,400	758,200	13,400
2021-04-06	13,730	13,735	13,360	13,360	868,500	13,360
2021-04-05	13,820	13,840	13,595	13,650	708,400	13,650
2021-04-02	13,730	13,900	13,630	13,820	1,062,800	13,820
2021-04-01	13,485	13,625	13,430	13,595	1,063,300	13,595
2021-03-31	13,255	13,330	12,865	13,005	1,054,700	13,005
2021-03-30	13,140	13,165	12,870	13,090	1,092,600	13,090
2021-03-29	13,395	13,400	12,865	13,050	1,429,400	13,050
2021-03-26	12,780	13,310	12,780	13,265	1,278,700	13,265
2021-03-25	12,610	12,780	12,465	12,735	877,900	12,735
2021-03-24	12,580	12,745	12,490	12,555	779,000	12,555
2021-03-23	12,855	12,860	12,665	12,665	708,900	12,665
2021-03-22	12,865	12,875	12,580	12,740	845,900	12,740
2021-03-19	12,410	12,780	12,410	12,760	1,053,900	12,760
2021-03-18	12,705	12,835	12,590	12,680	887,000	12,680
2021-03-17	12,655	12,790	12,565	12,590	1,149,900	12,590
2021-03-16	12,460	12,755	12,440	12,725	1,590,300	12,725
2021-03-15	12,370	12,490	12,275	12,430	967,800	12,430
2021-03-12	12,055	12,300	11,965	12,290	1,397,400	12,290
2021-03-11	11,930	12,025	11,760	11,950	1,682,700	11,950
2021-03-10	11,845	12,060	11,830	11,875	918,200	11,875
2021-03-09	11,850	11,950	11,735	11,915	806,600	11,915
2021-03-08	12,060	12,220	11,810	11,875	1,320,800	11,875
2021-03-05	11,765	11,885	11,665	11,880	1,083,600	11,880
2021-03-04	11,960	12,060	11,775	11,870	1,409,000	11,870
2021-03-03	12,275	12,280	11,985	12,060	1,215,500	12,060
2021-03-02	12,350	12,365	12,145	12,275	768,500	12,275
2021-03-01	12,340	12,475	12,110	12,280	949,100	12,280
2021-02-26	12,490	12,550	12,085	12,100	1,284,400	12,100
2021-02-25	12,570	12,865	12,530	12,680	868,200	12,680
2021-02-24	12,730	12,810	12,325	12,415	1,866,800	12,415
2021-02-22	13,195	13,200	13,015	13,060	715,100	13,060
2021-02-19	13,200	13,340	13,080	13,325	879,800	13,325
2021-02-18	13,125	13,325	13,055	13,195	832,300	13,195
2021-02-17	13,610	13,630	13,140	13,215	1,073,800	13,215
2021-02-16	13,220	13,820	13,170	13,690	1,130,400	13,690
2021-02-15	13,085	13,235	13,065	13,190	465,400	13,190
2021-02-12	13,215	13,215	13,000	13,060	766,300	13,060
2021-02-10	13,240	13,290	13,085	13,110	502,900	13,110
2021-02-09	13,050	13,310	13,020	13,275	619,900	13,275
2021-02-08	12,655	13,155	12,655	13,065	964,600	13,065
2021-02-05	13,030	13,040	12,860	12,955	834,400	12,955
2021-02-04	12,785	12,825	12,645	12,790	1,157,100	12,790
2021-02-03	12,930	12,960	12,590	12,755	1,730,800	12,755
2021-02-02	13,125	13,165	12,940	13,005	1,324,300	13,005
2021-02-01	13,185	13,395	13,125	13,245	1,208,300	13,245
2021-01-29	13,590	13,665	13,380	13,395	1,866,500	13,395
2021-01-28	13,015	13,065	12,800	12,950	1,809,800	12,950
2021-01-27	13,700	13,700	13,220	13,235	1,180,000	13,235
2021-01-26	13,615	13,765	13,500	13,650	769,500	13,650
2021-01-25	13,700	13,730	13,570	13,710	466,500	13,710
2021-01-22	13,340	13,655	13,285	13,625	1,017,800	13,625
2021-01-21	13,585	13,690	13,430	13,475	926,600	13,475
2021-01-20	13,830	13,840	13,485	13,540	605,800	13,540
2021-01-19	13,855	13,890	13,625	13,675	1,011,300	13,675
2021-01-18	13,950	14,095	13,890	13,945	358,600	13,945
2021-01-15	14,070	14,105	13,915	13,950	887,400	13,950
2021-01-14	13,805	14,095	13,750	13,920	1,484,800	13,920
2021-01-13	14,105	14,315	14,050	14,135	1,058,100	14,135
2021-01-12	13,800	14,340	13,800	14,255	1,410,600	14,255
2021-01-08	14,020	14,265	13,900	14,075	1,763,100	14,075
2021-01-07	14,170	14,490	14,140	14,235	831,500	14,235
2021-01-06	14,000	14,375	13,975	14,140	625,200	14,140
2021-01-05	14,495	14,505	14,210	14,215	927,800	14,215
2021-01-04	14,345	14,510	14,175	14,495	704,500	14,495

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30