HOYA株式会社 (HOCPY)

HOCPY
🏛️ アメリカ →
138.07
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 137.33 137.33 137.33 137.33 1.0K
10:20 137.00 137.00 137.00 137.00 0.9K
11:20 135.83 135.83 135.83 135.83 0.9K
11:40 136.43 136.72 136.43 136.72 1.0K
11:50 136.93 137.51 136.93 137.51 0.6K
12:25 137.09 137.09 137.09 137.09 0.2K
12:30 135.99 136.54 135.99 136.54 0.6K
12:35 136.54 136.54 136.54 136.54 0.4K
12:40 136.43 136.57 136.43 136.57 1.0K
12:45 136.73 136.73 136.73 136.73 0.4K
12:55 136.67 136.67 136.66 136.66 0.2K
13:00 136.61 136.61 136.61 136.61 0.5K
13:20 136.61 136.61 136.49 136.49 0.7K
13:25 136.43 136.43 136.43 136.43 0.7K
13:50 136.53 136.53 136.53 136.53 0.3K
14:05 136.46 136.63 136.46 136.63 0.5K
14:20 136.51 136.51 136.51 136.51 0.2K
14:30 136.55 136.55 136.47 136.47 1.2K
14:55 136.62 136.62 136.62 136.62 0.7K
15:30 136.82 136.82 136.82 136.82 0.3K
15:45 136.55 136.55 136.48 136.55 0.8K
15:50 136.88 136.88 136.88 136.88 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 136.43 138.13 136.43 138.07 0.0M
2025-09-26 137.33 137.51 135.83 136.88 0.0M
2025-09-25 134.61 138.72 134.61 137.98 0.0M
2025-09-24 143.90 143.90 140.96 141.01 0.0M
2025-09-23 143.84 143.84 142.57 142.85 0.1M
2025-09-22 143.24 143.24 142.01 143.01 0.0M
2025-09-19 139.60 140.02 139.03 139.57 0.0M
2025-09-18 143.58 144.99 143.58 144.75 0.1M
2025-09-17 150.08 150.08 144.00 145.03 0.0M
2025-09-16 147.00 147.46 145.71 147.28 0.0M
2025-09-15 147.54 147.54 141.36 143.60 0.0M
2025-09-12 142.67 143.31 141.88 143.24 0.0M
2025-09-11 142.18 142.53 141.23 142.53 0.0M
2025-09-10 140.49 140.69 139.98 140.25 0.1M
2025-09-09 140.06 140.06 137.03 138.55 0.2M
2025-09-08 144.03 144.03 140.66 141.45 0.0M
2025-09-05 141.94 141.94 138.24 138.50 0.0M
2025-09-04 130.05 133.70 130.05 133.70 0.0M
2025-09-03 134.63 134.63 131.99 132.43 0.0M
2025-09-02 131.00 131.00 129.29 129.89 0.0M
2025-08-29 131.94 134.48 129.36 129.50 0.0M
2025-08-28 130.47 131.17 130.47 131.14 0.0M
2025-08-27 130.20 131.31 129.32 130.45 0.0M
2025-08-26 134.44 134.44 130.19 130.38 0.0M
2025-08-25 131.00 131.28 129.77 129.77 0.0M
2025-08-22 128.51 131.30 128.51 130.89 0.0M
2025-08-21 131.10 131.10 130.23 130.71 0.0M
2025-08-20 130.21 133.00 130.21 131.34 0.0M
2025-08-19 136.88 136.88 131.84 133.26 0.0M
2025-08-18 132.96 133.07 132.61 132.98 0.0M
2025-08-15 133.32 133.32 131.34 131.86 0.0M
2025-08-14 130.53 131.15 130.30 130.54 0.0M
2025-08-13 132.94 134.33 132.90 134.33 0.0M
2025-08-12 130.00 134.72 130.00 134.39 0.0M
2025-08-11 134.99 136.55 131.64 131.80 0.0M
2025-08-08 134.82 134.82 131.87 132.75 0.0M
2025-08-07 123.23 128.26 123.23 127.01 0.0M
2025-08-06 126.56 127.11 126.33 127.11 0.0M
2025-08-05 124.15 126.55 123.74 123.98 0.0M
2025-08-04 124.19 124.19 123.02 123.78 0.0M
2025-08-01 116.65 117.85 114.87 116.20 0.1M
2025-07-31 127.79 128.03 126.24 127.50 0.1M
2025-07-30 128.31 128.31 127.00 127.34 0.1M
2025-07-29 129.22 129.22 127.14 128.37 0.0M
2025-07-28 132.83 133.54 130.55 130.80 0.0M
2025-07-25 126.87 131.20 126.87 131.20 0.0M
2025-07-24 134.05 134.95 131.86 131.90 0.0M
2025-07-23 129.37 131.87 129.37 131.22 0.0M
2025-07-22 122.11 122.68 121.86 122.68 0.0M
2025-07-21 124.79 126.92 123.93 124.50 0.0M
2025-07-18 123.39 123.82 122.44 123.23 0.0M
2025-07-17 123.99 124.79 123.46 124.06 0.1M
2025-07-16 121.94 122.91 121.31 122.54 0.0M
2025-07-15 122.22 122.84 121.48 121.52 0.0M
2025-07-14 122.01 123.53 122.01 123.34 0.0M
2025-07-11 120.16 121.60 120.16 120.96 0.0M
2025-07-10 122.13 122.54 121.72 121.92 0.0M
2025-07-09 115.56 119.32 115.56 117.95 0.1M
2025-07-08 115.02 117.04 115.02 116.53 0.0M
2025-07-07 115.93 115.93 112.01 113.35 0.0M
2025-07-03 116.78 118.00 116.03 117.57 0.0M
2025-07-02 117.88 117.88 115.40 115.65 0.0M
2025-07-01 115.82 117.50 114.49 115.73 0.0M
2025-06-30 119.89 119.89 117.97 119.06 0.0M
2025-06-27 119.95 120.70 114.11 117.57 0.0M
2025-06-26 113.48 118.66 113.48 117.77 0.0M
2025-06-25 115.23 118.54 115.23 117.80 0.0M
2025-06-24 117.56 121.79 117.56 119.00 0.0M
2025-06-23 115.40 117.17 113.75 117.05 0.0M
2025-06-20 113.22 117.22 113.22 114.72 0.0M
2025-06-18 117.54 118.36 117.46 117.59 0.0M
2025-06-17 112.65 114.15 111.30 113.19 0.0M
2025-06-16 110.85 116.00 110.85 114.06 0.1M
2025-06-13 116.42 117.58 115.79 116.62 0.0M
2025-06-12 116.37 120.22 116.37 118.98 0.0M
2025-06-11 117.66 118.88 117.66 118.69 0.0M
2025-06-10 116.89 119.22 116.89 117.73 0.0M
2025-06-09 116.98 116.98 112.55 116.14 0.0M
2025-06-06 110.90 115.99 110.90 114.54 0.0M
2025-06-05 115.18 118.12 114.29 114.40 0.0M
2025-06-04 115.96 116.51 115.96 116.00 0.0M
2025-06-03 116.40 118.42 113.23 116.46 0.0M
2025-06-02 117.50 117.66 115.66 117.42 0.0M
2025-05-30 117.97 118.75 116.93 117.62 0.1M
2025-05-29 124.79 124.79 119.06 121.07 0.0M
2025-05-28 122.68 122.68 118.61 122.51 0.0M
2025-05-27 127.00 127.00 121.37 125.93 0.0M
2025-05-23 122.82 127.87 122.27 127.04 0.0M
2025-05-22 125.67 125.67 119.93 122.27 0.0M
2025-05-21 121.38 123.50 120.62 121.75 0.0M
2025-05-20 125.38 125.38 122.45 124.03 0.0M
2025-05-19 122.92 124.74 122.63 124.56 0.0M
2025-05-16 123.74 126.26 122.85 122.85 0.1M
2025-05-15 121.51 125.95 121.51 123.81 0.0M
2025-05-14 121.40 123.95 119.43 120.90 0.0M
2025-05-13 125.56 125.56 123.71 124.30 0.0M
2025-05-12 125.52 126.24 122.96 126.22 0.1M
2025-05-09 123.34 125.00 121.71 121.91 0.0M
2025-05-08 123.42 124.71 122.93 123.40 0.0M
2025-05-07 125.70 126.10 125.05 125.16 0.0M
2025-05-06 126.50 127.65 124.25 127.01 0.0M
2025-05-05 128.20 128.20 122.64 126.86 0.0M
2025-05-02 124.90 127.78 124.45 126.16 0.0M
2025-05-01 121.18 122.00 120.85 121.73 0.0M
2025-04-30 116.80 120.84 115.79 116.96 0.0M
2025-04-29 114.05 120.90 114.05 117.99 0.0M
2025-04-28 117.44 119.08 114.15 117.39 0.0M
2025-04-25 116.32 117.00 112.02 115.67 0.0M
2025-04-24 114.86 115.65 113.08 114.62 0.0M
2025-04-23 114.48 114.95 112.17 113.24 0.0M
2025-04-22 114.22 114.22 110.43 111.88 0.0M
2025-04-21 111.03 111.22 107.89 110.54 0.1M
2025-04-17 105.70 110.24 105.00 108.35 0.1M
2025-04-16 104.44 109.26 104.44 107.36 0.0M
2025-04-15 108.74 111.48 108.74 109.41 0.0M
2025-04-14 107.06 107.77 105.50 107.36 0.1M
2025-04-11 104.41 105.87 101.51 104.01 0.1M
2025-04-10 102.10 105.87 101.20 105.01 0.1M
2025-04-09 98.20 108.63 98.20 108.42 0.1M
2025-04-08 103.34 105.14 97.49 97.54 0.1M
2025-04-07 98.31 106.77 98.31 101.55 0.2M
2025-04-04 101.00 108.79 100.73 100.84 0.1M
2025-04-03 105.71 106.86 104.36 104.95 0.0M
2025-04-02 113.29 113.29 109.31 110.27 0.0M
2025-04-01 110.00 111.24 109.70 110.77 0.0M
2025-03-31 110.20 113.82 110.20 113.23 0.0M
2025-03-28 116.00 119.84 114.49 115.69 0.0M
2025-03-27 116.90 119.58 116.20 116.36 0.0M
2025-03-26 119.94 121.10 116.88 116.90 0.0M
2025-03-25 121.21 121.21 116.00 119.37 0.0M
2025-03-24 119.89 119.89 116.66 116.82 0.0M
2025-03-21 117.02 119.01 116.96 117.25 0.0M
2025-03-20 117.00 119.05 116.62 117.21 0.0M
2025-03-19 117.00 118.18 116.24 117.74 0.1M
2025-03-18 116.64 118.02 116.64 117.05 0.0M
2025-03-17 117.90 121.14 116.45 119.00 0.1M
2025-03-14 117.19 120.12 117.19 118.52 0.0M
2025-03-13 116.50 116.95 115.95 116.95 0.0M
2025-03-12 116.46 117.53 115.56 116.78 0.1M
2025-03-11 112.14 116.99 112.14 114.90 0.0M
2025-03-10 118.71 120.86 115.39 115.42 0.1M
2025-03-07 120.24 120.55 116.60 117.88 0.1M
2025-03-06 117.86 118.65 115.99 116.75 0.0M
2025-03-05 122.47 122.47 119.17 120.92 0.0M
2025-03-04 118.77 121.50 118.00 119.93 0.0M
2025-03-03 120.39 120.87 118.03 118.03 0.1M
2025-02-28 113.34 117.99 113.34 117.49 0.0M
2025-02-27 119.07 119.99 117.30 118.25 0.0M
2025-02-26 123.17 123.75 122.53 122.84 0.0M
2025-02-25 118.80 119.80 118.80 119.30 0.1M
2025-02-24 116.27 116.88 115.48 115.48 0.1M
2025-02-21 119.07 119.07 116.70 117.13 0.0M
2025-02-20 122.09 124.84 120.85 123.61 0.1M
2025-02-19 121.67 122.10 121.60 122.10 0.0M
2025-02-18 126.74 126.74 125.23 125.52 0.0M
2025-02-14 126.75 126.75 126.19 126.38 0.0M
2025-02-13 127.13 127.86 126.89 127.58 0.0M
2025-02-12 124.20 125.47 124.13 125.02 0.0M
2025-02-11 125.04 125.54 125.04 125.08 0.0M
2025-02-10 125.62 125.92 125.35 125.72 0.0M
2025-02-07 120.15 125.04 120.15 122.78 0.0M
2025-02-06 128.09 128.19 127.17 127.57 0.0M
2025-02-05 126.99 130.38 126.95 126.99 0.0M
2025-02-04 124.24 126.79 123.37 126.40 0.0M
2025-02-03 126.73 129.10 125.05 128.60 0.0M
2025-01-31 133.82 137.95 133.82 133.89 0.0M
2025-01-30 132.30 138.76 132.30 136.59 0.0M
2025-01-29 138.61 139.40 136.63 137.01 0.0M
2025-01-28 140.09 140.09 134.00 137.42 0.0M
2025-01-27 136.81 136.81 135.00 135.99 0.0M
2025-01-24 137.47 138.63 137.47 137.61 0.0M
2025-01-23 136.38 137.83 135.88 137.42 0.0M
2025-01-22 141.94 141.94 137.00 137.80 0.0M
2025-01-21 138.89 138.89 136.82 137.56 0.0M
2025-01-17 132.03 132.93 132.02 132.78 0.0M
2025-01-16 127.38 134.29 127.38 130.32 0.1M
2025-01-15 129.25 131.06 129.25 131.06 0.1M
2025-01-14 128.78 128.90 127.74 128.40 0.0M
2025-01-13 128.15 128.20 126.35 127.84 0.0M
2025-01-10 128.49 128.63 127.68 128.15 0.0M
2025-01-08 126.82 128.71 126.82 128.71 0.0M
2025-01-07 131.93 131.93 126.39 126.82 0.0M
2025-01-06 125.80 126.13 125.00 125.25 0.0M
2025-01-03 125.03 126.42 124.66 125.30 0.0M
2025-01-02 119.10 127.13 119.10 123.82 0.0M