7741 HOYA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	17,800	17,900	17,515	17,625	784,200	17,625
2023-12-28	17,500	17,780	17,480	17,710	745,300	17,710
2023-12-27	17,635	17,770	17,505	17,640	738,100	17,640
2023-12-26	17,455	17,545	17,300	17,410	591,900	17,410
2023-12-25	17,225	17,530	17,185	17,490	542,500	17,490
2023-12-22	17,160	17,225	16,950	17,105	861,700	17,105
2023-12-21	16,855	17,025	16,830	16,965	636,300	16,965
2023-12-20	17,170	17,380	17,160	17,255	849,200	17,255
2023-12-19	16,910	17,150	16,760	17,150	896,500	17,150
2023-12-18	16,980	17,120	16,935	17,110	766,000	17,110
2023-12-15	16,985	17,015	16,860	16,990	936,900	16,990
2023-12-14	16,995	17,095	16,730	16,890	894,200	16,890
2023-12-13	16,870	17,030	16,760	17,020	708,700	17,020
2023-12-12	17,100	17,245	16,835	16,880	785,300	16,880
2023-12-11	16,840	17,075	16,755	16,920	862,300	16,920
2023-12-08	16,515	16,770	16,385	16,695	1,563,200	16,695
2023-12-07	16,480	16,580	16,210	16,485	1,133,200	16,485
2023-12-06	16,380	16,670	16,250	16,630	757,400	16,630
2023-12-05	16,290	16,405	16,000	16,050	1,020,200	16,050
2023-12-04	16,365	16,460	16,325	16,395	530,500	16,395
2023-12-01	16,510	16,600	16,405	16,465	676,500	16,465
2023-11-30	16,615	16,690	16,495	16,665	1,097,600	16,665
2023-11-29	16,460	16,735	16,425	16,605	602,900	16,605
2023-11-28	16,260	16,495	16,255	16,485	810,200	16,485
2023-11-27	16,680	16,715	16,345	16,405	727,900	16,405
2023-11-24	16,755	16,850	16,610	16,675	701,600	16,675
2023-11-22	16,515	16,725	16,480	16,600	622,000	16,600
2023-11-21	16,570	16,695	16,510	16,530	722,400	16,530
2023-11-20	16,750	16,870	16,480	16,580	978,900	16,580
2023-11-17	16,610	17,020	16,605	16,935	1,939,800	16,935
2023-11-16	16,185	16,445	16,060	16,375	1,251,200	16,375
2023-11-15	16,000	16,130	15,810	16,125	1,213,000	16,125
2023-11-14	15,445	15,505	15,270	15,400	541,600	15,400
2023-11-13	15,500	15,570	15,310	15,410	856,400	15,410
2023-11-10	15,410	15,475	15,210	15,310	1,014,700	15,310
2023-11-09	15,690	15,750	15,525	15,600	929,300	15,600
2023-11-08	15,320	15,525	15,240	15,455	1,063,500	15,455
2023-11-07	15,590	15,665	15,265	15,315	1,031,500	15,315
2023-11-06	15,675	15,850	15,605	15,695	1,251,700	15,695
2023-11-02	15,500	15,585	15,305	15,305	1,364,900	15,305
2023-11-01	14,800	15,245	14,695	15,120	1,448,000	15,120
2023-10-31	14,210	14,515	14,085	14,335	1,559,400	14,335
2023-10-30	13,610	14,480	13,610	14,325	3,976,500	14,325
2023-10-27	14,435	14,620	14,350	14,495	1,102,700	14,495
2023-10-26	14,530	14,560	14,320	14,410	1,143,300	14,410
2023-10-25	15,050	15,085	14,805	14,875	839,700	14,875
2023-10-24	14,660	15,040	14,490	14,990	1,255,500	14,990
2023-10-23	14,500	14,575	14,425	14,500	813,600	14,500
2023-10-20	14,475	14,720	14,350	14,615	1,112,600	14,615
2023-10-19	14,960	14,960	14,610	14,695	1,265,700	14,695
2023-10-18	15,470	15,545	15,295	15,335	841,700	15,335
2023-10-17	15,520	15,675	15,410	15,455	724,000	15,455
2023-10-16	15,305	15,410	15,120	15,210	785,200	15,210
2023-10-13	15,560	15,795	15,500	15,630	1,108,400	15,630
2023-10-12	15,325	15,635	15,280	15,590	1,077,100	15,590
2023-10-11	15,210	15,530	15,185	15,395	1,312,300	15,395
2023-10-10	14,985	15,225	14,900	15,105	1,641,000	15,105
2023-10-06	14,995	15,210	14,900	14,940	1,008,900	14,940
2023-10-05	14,900	15,190	14,730	15,135	992,900	15,135
2023-10-04	14,820	15,080	14,770	14,905	1,073,200	14,905
2023-10-03	15,160	15,160	14,900	14,965	987,800	14,965
2023-10-02	15,400	15,570	15,135	15,160	957,500	15,160
2023-09-29	15,485	15,485	15,235	15,325	1,431,800	15,325
2023-09-28	15,350	15,350	15,015	15,180	1,156,300	15,180
2023-09-27	15,065	15,420	15,015	15,405	1,049,700	15,405
2023-09-26	15,465	15,510	15,235	15,285	743,500	15,285
2023-09-25	15,490	15,640	15,410	15,420	1,041,800	15,420
2023-09-22	15,360	15,715	15,360	15,505	1,316,100	15,505
2023-09-21	15,625	15,625	15,225	15,330	1,274,600	15,330
2023-09-20	15,935	16,015	15,815	15,835	1,131,000	15,835
2023-09-19	16,620	16,735	16,035	16,095	1,342,500	16,095
2023-09-15	16,365	16,805	16,320	16,720	1,542,000	16,720
2023-09-14	16,190	16,470	16,175	16,360	1,070,800	16,360
2023-09-13	16,220	16,290	15,910	16,030	916,100	16,030
2023-09-12	16,195	16,395	16,070	16,390	833,700	16,390
2023-09-11	16,070	16,240	16,025	16,080	696,400	16,080
2023-09-08	15,990	16,180	15,955	16,060	1,122,500	16,060
2023-09-07	16,480	16,515	16,065	16,105	1,135,300	16,105
2023-09-06	16,805	16,875	16,565	16,630	786,200	16,630
2023-09-05	16,550	16,805	16,495	16,805	1,149,000	16,805
2023-09-04	16,390	16,485	16,240	16,440	818,200	16,440
2023-09-01	16,105	16,455	16,030	16,235	871,600	16,235
2023-08-31	16,105	16,190	16,015	16,155	1,053,300	16,155
2023-08-30	16,170	16,375	16,115	16,125	895,000	16,125
2023-08-29	15,945	16,000	15,815	15,930	710,500	15,930
2023-08-28	15,900	15,995	15,720	15,940	710,900	15,940
2023-08-25	15,785	16,020	15,665	15,700	708,900	15,700
2023-08-24	16,090	16,120	15,935	16,025	1,138,400	16,025
2023-08-23	16,020	16,020	15,775	15,885	1,104,300	15,885
2023-08-22	16,055	16,125	15,955	16,060	878,000	16,060
2023-08-21	15,520	15,850	15,520	15,725	918,600	15,725
2023-08-18	15,315	15,610	15,180	15,465	972,500	15,465
2023-08-17	15,810	15,865	15,270	15,440	1,288,400	15,440
2023-08-16	16,105	16,185	15,990	16,020	709,400	16,020
2023-08-15	16,325	16,425	16,260	16,265	636,700	16,265
2023-08-14	16,520	16,690	16,110	16,135	919,600	16,135
2023-08-10	16,300	16,410	16,185	16,385	805,400	16,385
2023-08-09	16,520	16,590	16,430	16,475	729,300	16,475
2023-08-08	16,810	16,845	16,460	16,520	914,200	16,520
2023-08-07	16,270	16,755	16,215	16,710	899,100	16,710
2023-08-04	16,255	16,410	16,115	16,270	975,300	16,270
2023-08-03	16,155	16,545	16,130	16,255	1,592,000	16,255
2023-08-02	16,595	16,610	16,165	16,170	1,479,600	16,170
2023-08-01	16,910	17,145	16,560	16,850	2,317,100	16,850
2023-07-31	16,210	16,540	15,840	16,530	2,174,500	16,530
2023-07-28	15,600	15,950	15,510	15,915	1,315,700	15,915
2023-07-27	15,810	15,925	15,705	15,895	687,800	15,895
2023-07-26	15,890	15,965	15,810	15,865	653,200	15,865
2023-07-25	15,710	15,880	15,685	15,845	718,100	15,845
2023-07-24	15,995	16,005	15,810	15,870	604,000	15,870
2023-07-21	15,525	15,910	15,525	15,705	1,330,800	15,705
2023-07-20	16,200	16,235	15,645	15,660	1,299,700	15,660
2023-07-19	16,480	16,615	16,295	16,350	860,700	16,350
2023-07-18	16,540	16,635	16,180	16,305	938,000	16,305
2023-07-14	16,450	16,605	16,170	16,440	1,178,700	16,440
2023-07-13	16,215	16,440	16,085	16,370	689,000	16,370
2023-07-12	16,170	16,240	15,955	16,035	694,900	16,035
2023-07-11	16,220	16,305	16,130	16,165	677,500	16,165
2023-07-10	16,190	16,235	15,970	16,025	946,400	16,025
2023-07-07	16,225	16,495	16,055	16,315	1,332,900	16,315
2023-07-06	16,585	16,670	16,260	16,270	1,302,200	16,270
2023-07-05	17,040	17,085	16,735	16,790	1,064,100	16,790
2023-07-04	17,040	17,360	17,040	17,285	922,600	17,285
2023-07-03	17,125	17,365	17,125	17,305	811,200	17,305
2023-06-30	16,715	17,150	16,680	17,075	1,404,300	17,075
2023-06-29	17,030	17,085	16,810	16,890	1,375,300	16,890
2023-06-28	16,655	16,800	16,420	16,800	1,125,800	16,800
2023-06-27	16,480	16,680	16,385	16,520	795,800	16,520
2023-06-26	16,660	16,805	16,535	16,715	768,300	16,715
2023-06-23	17,180	17,225	16,655	16,805	1,028,700	16,805
2023-06-22	17,005	17,170	16,920	17,020	1,212,600	17,020
2023-06-21	16,960	17,255	16,955	17,220	1,369,400	17,220
2023-06-20	17,205	17,300	17,035	17,300	1,365,100	17,300
2023-06-19	17,500	17,620	17,340	17,455	927,200	17,455
2023-06-16	18,000	18,020	17,405	17,510	1,878,200	17,510
2023-06-15	17,925	18,090	17,900	17,945	880,400	17,945
2023-06-14	17,575	17,945	17,535	17,920	1,260,800	17,920
2023-06-13	17,650	17,820	17,445	17,785	1,145,900	17,785
2023-06-12	17,160	17,500	17,135	17,435	869,300	17,435
2023-06-09	17,065	17,185	16,945	17,115	2,281,100	17,115
2023-06-08	17,240	17,450	16,970	17,045	2,251,200	17,045
2023-06-07	18,295	18,310	17,660	17,735	1,769,100	17,735
2023-06-06	18,025	18,295	18,000	18,245	1,249,600	18,245
2023-06-05	18,195	18,350	18,020	18,320	1,208,400	18,320
2023-06-02	17,995	18,125	17,910	17,990	1,325,800	17,990
2023-06-01	17,485	17,845	17,370	17,845	1,891,500	17,845
2023-05-31	17,400	17,710	17,350	17,565	6,164,700	17,565
2023-05-30	17,275	17,435	17,200	17,335	1,071,100	17,335
2023-05-29	17,350	17,440	17,075	17,165	1,318,900	17,165
2023-05-26	16,635	17,070	16,600	16,955	1,702,200	16,955
2023-05-25	16,110	16,515	16,090	16,400	1,323,600	16,400
2023-05-24	16,045	16,240	16,000	16,140	819,500	16,140
2023-05-23	16,220	16,435	16,110	16,205	1,130,600	16,205
2023-05-22	16,275	16,360	16,125	16,250	968,500	16,250
2023-05-19	16,540	17,035	16,335	16,450	1,044,100	16,450
2023-05-18	16,130	16,390	16,115	16,370	1,362,900	16,370
2023-05-17	15,830	15,975	15,800	15,850	1,046,800	15,850
2023-05-16	15,615	15,870	15,470	15,800	1,193,300	15,800
2023-05-15	15,450	15,485	15,270	15,400	701,600	15,400
2023-05-12	15,270	15,435	15,165	15,300	1,372,000	15,300
2023-05-11	14,985	15,010	14,770	14,860	715,100	14,860
2023-05-10	14,815	15,095	14,785	14,940	988,600	14,940
2023-05-09	14,815	14,975	14,525	14,950	1,804,400	14,950
2023-05-08	14,855	15,260	14,545	15,065	2,126,900	15,065
2023-05-02	14,445	14,925	14,445	14,910	1,140,100	14,910
2023-05-01	14,425	14,555	14,390	14,500	769,800	14,500
2023-04-28	14,200	14,290	14,050	14,210	1,129,200	14,210
2023-04-27	13,915	14,125	13,910	14,090	1,083,000	14,090
2023-04-26	14,015	14,120	13,905	14,105	957,800	14,105
2023-04-25	14,160	14,180	14,020	14,115	927,600	14,115
2023-04-24	13,925	13,985	13,805	13,910	810,100	13,910
2023-04-21	14,105	14,115	13,820	13,890	1,275,700	13,890
2023-04-20	14,115	14,340	14,040	14,230	843,400	14,230
2023-04-19	14,290	14,365	14,135	14,245	854,500	14,245
2023-04-18	14,450	14,460	14,295	14,300	830,800	14,300
2023-04-17	14,255	14,410	14,240	14,375	622,800	14,375
2023-04-14	14,325	14,430	14,290	14,380	964,600	14,380
2023-04-13	14,245	14,440	14,185	14,330	949,400	14,330
2023-04-12	14,260	14,380	14,160	14,220	1,020,100	14,220
2023-04-11	14,290	14,495	14,285	14,420	896,400	14,420
2023-04-10	14,170	14,215	14,030	14,150	592,600	14,150
2023-04-07	13,890	14,250	13,865	14,145	992,400	14,145
2023-04-06	14,200	14,245	13,785	13,835	1,421,100	13,835
2023-04-05	14,870	14,925	14,375	14,390	1,197,000	14,390
2023-04-04	14,635	14,900	14,635	14,870	1,005,200	14,870
2023-04-03	14,660	14,845	14,600	14,760	1,443,100	14,760
2023-03-31	14,370	14,585	14,310	14,560	1,662,000	14,560
2023-03-30	14,100	14,250	13,960	14,145	943,600	14,145
2023-03-29	13,960	14,040	13,790	13,985	1,484,200	13,985
2023-03-28	14,150	14,170	13,905	13,960	1,026,100	13,960
2023-03-27	13,995	14,040	13,775	13,930	894,500	13,930
2023-03-24	13,945	14,140	13,915	14,120	848,400	14,120
2023-03-23	13,785	14,055	13,765	13,945	1,056,000	13,945
2023-03-22	14,225	14,315	13,945	14,040	1,387,400	14,040
2023-03-20	14,150	14,350	14,090	14,095	1,389,700	14,095
2023-03-17	14,100	14,395	14,020	14,300	1,807,900	14,300
2023-03-16	13,330	13,825	13,285	13,740	1,147,000	13,740
2023-03-15	13,810	13,830	13,525	13,630	1,013,600	13,630
2023-03-14	13,875	13,920	13,510	13,580	1,432,000	13,580
2023-03-13	14,175	14,230	13,975	14,125	1,003,400	14,125
2023-03-10	13,970	14,290	13,950	14,245	1,528,500	14,245
2023-03-09	14,400	14,525	14,210	14,270	1,224,500	14,270
2023-03-08	13,910	14,050	13,905	14,005	996,400	14,005
2023-03-07	13,890	14,205	13,890	14,030	1,245,000	14,030
2023-03-06	13,900	14,115	13,875	14,100	1,297,700	14,100
2023-03-03	13,630	13,835	13,355	13,710	2,234,100	13,710
2023-03-02	13,230	13,245	13,015	13,135	1,129,000	13,135
2023-03-01	13,370	13,430	13,190	13,225	1,175,000	13,225
2023-02-28	13,315	13,510	13,205	13,470	1,534,900	13,470
2023-02-27	13,200	13,265	13,085	13,240	608,000	13,240
2023-02-24	13,205	13,420	13,110	13,330	1,013,600	13,330
2023-02-22	13,110	13,205	13,055	13,105	961,600	13,105
2023-02-21	13,325	13,430	13,220	13,310	796,000	13,310
2023-02-20	13,360	13,490	13,305	13,410	768,200	13,410
2023-02-17	13,615	13,670	13,470	13,470	786,700	13,470
2023-02-16	13,755	13,855	13,685	13,710	832,000	13,710
2023-02-15	13,800	13,865	13,560	13,650	945,500	13,650
2023-02-14	13,925	14,045	13,760	13,865	808,000	13,865
2023-02-13	13,930	14,025	13,590	13,700	922,200	13,700
2023-02-10	13,980	14,255	13,900	14,080	937,100	14,080
2023-02-09	14,000	14,180	14,000	14,075	755,800	14,075
2023-02-08	14,350	14,435	14,090	14,120	791,300	14,120
2023-02-07	14,305	14,485	14,215	14,220	628,800	14,220
2023-02-06	14,350	14,490	14,185	14,235	1,008,300	14,235
2023-02-03	14,000	14,385	13,885	14,245	1,330,700	14,245
2023-02-02	13,785	13,850	13,570	13,735	1,460,000	13,735
2023-02-01	13,900	14,010	13,680	13,785	1,720,900	13,785
2023-01-31	14,550	14,740	14,030	14,200	2,217,300	14,200
2023-01-30	14,595	14,635	14,475	14,535	1,054,900	14,535
2023-01-27	14,510	14,565	14,280	14,375	1,046,800	14,375
2023-01-26	14,470	14,625	14,445	14,565	1,149,300	14,565
2023-01-25	14,015	14,470	14,010	14,350	977,600	14,350
2023-01-24	13,980	14,275	13,960	14,200	1,135,800	14,200
2023-01-23	13,730	13,830	13,610	13,680	784,100	13,680
2023-01-20	13,400	13,515	13,365	13,500	908,400	13,500
2023-01-19	13,330	13,570	13,205	13,520	790,000	13,520
2023-01-18	13,230	13,530	13,115	13,515	777,000	13,515
2023-01-17	12,990	13,180	12,985	13,065	700,700	13,065
2023-01-16	13,015	13,140	12,935	13,110	557,800	13,110
2023-01-13	13,295	13,355	13,030	13,210	1,016,900	13,210
2023-01-12	13,250	13,440	13,190	13,405	960,600	13,405
2023-01-11	12,955	13,405	12,955	13,335	1,346,600	13,335
2023-01-10	12,960	12,960	12,630	12,655	1,138,700	12,655
2023-01-06	12,350	12,645	12,265	12,640	912,300	12,640
2023-01-05	12,335	12,515	12,290	12,405	1,219,800	12,405
2023-01-04	12,420	12,555	12,320	12,465	875,100	12,465

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04月
日	月	火	水	木	金	土
« 03月29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