KabuInsight

ＨＯＹＡ

7741
プライム/精密機器/HOYA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1327,105.027,955.027,105.027,765.0+60.0+0.22%978,300
2026-03-1227,455.027,845.027,305.027,705.0-70.0-0.25%912,500
2026-03-1127,660.028,205.027,580.027,775.0+330.0+1.20%838,000
2026-03-1027,265.027,565.027,090.027,445.0+680.0+2.54%1,179,400
2026-03-0926,400.026,980.026,335.026,765.0-1745.0-6.12%1,130,900
2026-03-0627,810.028,510.027,670.028,510.0+370.0+1.31%955,600
2026-03-0528,235.028,665.028,035.028,140.0+725.0+2.64%1,346,500
2026-03-0427,435.027,980.027,020.027,415.0-895.0-3.16%1,248,600
2026-03-0327,910.028,530.027,730.028,310.0+185.0+0.66%1,115,000
2026-03-0227,485.028,460.027,360.028,125.0-140.0-0.50%1,211,200
2026-02-2728,205.028,705.027,985.028,265.0-940.0-3.22%2,449,600
2026-02-2629,440.029,590.028,960.029,205.0+240.0+0.83%1,615,100
2026-02-2529,145.029,575.028,815.028,965.0-135.0-0.46%1,150,500
2026-02-2428,000.029,175.027,915.029,100.0+1555.0+5.65%1,651,100
2026-02-2027,490.027,950.027,360.027,545.0-55.0-0.20%983,500
2026-02-1927,135.027,700.027,135.027,600.0+485.0+1.79%1,068,400
2026-02-1827,735.027,765.027,055.027,115.0-305.0-1.11%1,034,300
2026-02-1727,430.027,520.027,165.027,420.0-10.0-0.04%717,600
2026-02-1628,190.028,390.027,400.027,430.0-710.0-2.52%855,000
2026-02-1328,375.028,475.028,090.028,140.0-320.0-1.12%1,453,600
2026-02-1228,500.028,680.028,105.028,460.0+335.0+1.19%1,132,800
2026-02-1027,630.028,180.027,620.028,125.0+740.0+2.70%1,304,200
2026-02-0927,635.028,000.027,310.027,385.0+940.0+3.55%1,322,700
2026-02-0626,615.026,785.026,115.026,445.0-495.0-1.84%1,205,200
2026-02-0527,145.027,380.026,420.026,940.0-485.0-1.77%1,048,600
2026-02-0427,120.027,425.027,005.027,425.0+245.0+0.90%1,262,200
2026-02-0326,975.027,595.026,775.027,180.0+1365.0+5.29%1,532,400
2026-02-0226,370.027,070.025,265.025,815.0-55.0-0.21%1,727,600
2026-01-3024,985.027,180.024,950.025,870.0+385.0+1.51%2,001,900
2026-01-2925,330.025,645.025,070.025,485.0+95.0+0.37%1,143,800
2026-01-2824,950.026,120.024,855.025,390.0+265.0+1.05%1,322,500
2026-01-2725,030.025,200.024,740.025,125.0+295.0+1.19%848,100
2026-01-2624,660.025,025.024,555.024,830.0-610.0-2.40%726,500
2026-01-2325,210.025,440.025,150.025,440.0+340.0+1.35%504,000
2026-01-2225,600.025,620.025,070.025,100.0+185.0+0.74%736,400
2026-01-2124,610.025,300.024,590.024,915.0-145.0-0.58%676,500
2026-01-2024,905.025,140.024,850.025,060.0-135.0-0.54%547,300
2026-01-1925,325.025,355.024,980.025,195.0-130.0-0.51%547,400
2026-01-1625,500.025,595.025,180.025,325.0-285.0-1.11%755,000
2026-01-1525,475.025,785.025,260.025,610.0-365.0-1.41%865,200
2026-01-1425,090.026,055.024,975.025,975.0+1220.0+4.93%1,318,200
2026-01-1325,580.025,645.024,755.024,755.0-235.0-0.94%976,500
2026-01-0924,855.025,025.024,510.024,990.0-60.0-0.24%936,700
2026-01-0825,375.025,465.024,760.025,050.0-50.0-0.20%1,143,400
2026-01-0724,975.025,425.024,655.025,100.0+840.0+3.46%1,243,300
2026-01-0624,475.024,775.024,050.024,260.0+140.0+0.58%815,600
2026-01-0523,945.024,220.023,865.024,120.0+435.0+1.84%666,200
2025-12-3023,600.023,740.023,455.023,685.0+225.0+0.96%534,500
2025-12-2923,660.023,665.023,345.023,460.0-200.0-0.85%482,800
2025-12-2623,610.023,770.023,555.023,660.0-15.0-0.06%344,200
2025-12-2523,750.023,765.023,645.023,675.0+20.0+0.08%208,800
2025-12-2423,940.024,000.023,585.023,655.0-285.0-1.19%496,500
2025-12-2324,030.024,165.023,885.023,940.0-30.0-0.13%398,800
2025-12-2223,950.024,310.023,850.023,970.0+145.0+0.61%696,100
2025-12-1924,065.024,310.023,685.023,825.0+190.0+0.80%1,063,900
2025-12-1823,575.023,770.023,355.023,635.0-155.0-0.65%441,900
2025-12-1723,620.023,795.023,430.023,790.0-210.0-0.88%658,100
2025-12-1624,055.024,055.023,610.024,000.0-70.0-0.29%835,200
2025-12-1523,875.024,160.023,795.024,070.0+175.0+0.73%976,900
2025-12-1223,855.024,025.023,615.023,895.0+420.0+1.79%1,077,900
2025-12-1123,650.023,870.023,320.023,475.0-240.0-1.01%730,400
2025-12-1023,695.023,885.023,430.023,715.0+115.0+0.49%837,300
2025-12-0923,760.023,845.023,510.023,600.0-325.0-1.36%629,800
2025-12-0824,000.024,385.023,830.023,925.0+25.0+0.10%633,100
2025-12-0523,605.023,930.023,460.023,900.0+60.0+0.25%855,200
2025-12-0423,500.023,935.023,500.023,840.0+360.0+1.53%773,000
2025-12-0323,550.023,680.023,180.023,480.0-180.0-0.76%734,500
2025-12-0223,160.023,660.023,110.023,660.0+590.0+2.56%762,200
2025-12-0123,310.023,375.022,910.023,070.0-380.0-1.62%841,400
2025-11-2823,445.023,480.023,220.023,450.0+40.0+0.17%603,700
2025-11-2723,595.023,850.023,255.023,410.0-240.0-1.01%635,900
2025-11-2623,320.023,980.023,120.023,650.0+485.0+2.09%651,700
2025-11-2523,500.023,615.023,025.023,165.0+55.0+0.24%1,016,800
2025-11-2122,955.023,325.022,880.023,110.0+35.0+0.15%1,901,000
2025-11-2023,800.023,875.023,050.023,075.0+275.0+1.21%771,200
2025-11-1923,170.023,220.022,640.022,800.0-270.0-1.17%1,257,200
2025-11-1822,990.023,600.022,990.023,070.0-850.0-3.55%1,343,100
2025-11-1723,920.024,140.023,910.023,920.0-265.0-1.10%1,026,000
2025-11-1424,010.024,260.023,835.024,185.0-140.0-0.58%856,800
2025-11-1324,515.024,655.024,310.024,325.0-190.0-0.78%886,000
2025-11-1225,075.025,135.024,305.024,515.0-415.0-1.66%1,137,000
2025-11-1125,405.025,430.024,855.024,930.0-70.0-0.28%668,400
2025-11-1025,665.025,685.024,965.025,000.0-440.0-1.73%729,300
2025-11-0725,440.025,650.025,165.025,440.0-185.0-0.72%888,800
2025-11-0625,260.025,930.024,910.025,625.0+825.0+3.33%1,248,800
2025-11-0525,110.025,335.024,065.024,800.0-340.0-1.35%1,561,600
2025-11-0423,085.025,385.023,000.025,140.0+55.0+0.22%1,817,400
2025-10-3124,725.025,735.023,600.025,085.0+860.0+3.55%2,260,700
2025-10-3023,840.024,275.023,710.024,225.0+370.0+1.55%1,136,000
2025-10-2923,820.024,010.023,590.023,855.0+30.0+0.13%856,800
2025-10-2824,130.024,365.023,765.023,825.0-520.0-2.14%1,152,600
2025-10-2723,850.024,440.023,620.024,345.0+1345.0+5.85%1,561,400
2025-10-2423,300.023,360.022,840.023,000.0+5.0+0.02%1,071,300
2025-10-2322,880.023,025.022,630.022,995.0-30.0-0.13%1,070,600
2025-10-2223,040.023,200.022,855.023,025.0+105.0+0.46%810,700
2025-10-2122,705.023,135.022,695.022,920.0+335.0+1.48%944,200
2025-10-2022,575.022,700.022,340.022,585.0+445.0+2.01%727,900
2025-10-1722,040.022,615.021,955.022,140.0+15.0+0.07%1,015,000
2025-10-1622,010.022,235.021,890.022,125.0+640.0+2.98%948,300
2025-10-1521,225.021,685.021,065.021,485.0+275.0+1.30%1,078,400
2025-10-1421,130.021,480.021,040.021,210.0-565.0-2.59%1,451,900
2025-10-1022,075.022,180.021,540.021,775.0-465.0-2.09%1,277,700
2025-10-0922,400.022,570.022,090.022,240.0+85.0+0.38%939,700
2025-10-0822,470.022,770.022,075.022,155.0-400.0-1.77%1,166,600
2025-10-0722,700.022,995.022,520.022,555.0-10.0-0.04%1,394,300
2025-10-0622,630.022,785.022,055.022,565.0+1150.0+5.37%1,679,900
2025-10-0321,245.021,585.021,240.021,415.0+125.0+0.59%915,900
2025-10-0220,680.021,365.020,590.021,290.0+710.0+3.45%1,224,800
2025-10-0120,350.020,645.020,295.020,580.0+105.0+0.51%1,017,900
2025-09-3019,930.020,655.019,930.020,475.0+145.0+0.71%1,352,100
2025-09-2920,570.020,630.020,005.020,330.0-70.0-0.34%941,500
2025-09-2620,450.020,595.020,220.020,400.0-250.0-1.21%1,411,200
2025-09-2521,090.021,150.020,650.020,650.0-300.0-1.43%1,275,300
2025-09-2420,885.021,120.020,815.020,950.0-20.0-0.10%1,330,000
2025-09-2220,385.021,185.020,385.020,970.0+470.0+2.29%1,397,500
2025-09-1921,090.021,225.020,380.020,500.0-575.0-2.73%2,265,200
2025-09-1821,030.021,265.020,950.021,075.0-255.0-1.20%1,177,800
2025-09-1721,625.021,755.021,330.021,330.0-335.0-1.55%983,800
2025-09-1621,330.021,910.021,305.021,665.0+470.0+2.22%1,376,700
2025-09-1221,325.021,325.021,045.021,195.0——1,373,400

直近120営業日分を表示