KabuInsight

ホクト

1379
プライム/水産・農林業/HOKUTO 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
2026-03-131,920.01,934.01,915.01,921.0-7.0-0.36%138,200
2026-03-121,951.01,951.01,924.01,928.0-27.0-1.38%128,900
2026-03-111,959.01,971.01,955.01,955.0-4.0-0.20%117,600
2026-03-101,972.01,973.01,949.01,959.0+6.0+0.31%83,700
2026-03-091,920.01,959.01,912.01,953.0-21.0-1.06%136,100
2026-03-061,959.01,981.01,949.01,974.0+9.0+0.46%112,100
2026-03-051,955.01,967.01,942.01,965.0+36.0+1.87%86,000
2026-03-041,955.01,961.01,916.01,929.0-37.0-1.88%154,400
2026-03-031,997.01,998.01,966.01,966.0-29.0-1.45%126,800
2026-03-021,990.02,005.01,976.01,995.0-17.0-0.84%128,300
2026-02-271,992.02,012.01,991.02,012.0+20.0+1.00%64,200
2026-02-261,992.02,010.01,988.01,992.0+3.0+0.15%76,500
2026-02-252,004.02,004.01,989.01,989.0-14.0-0.70%98,300
2026-02-241,984.02,006.01,967.02,003.0+22.0+1.11%119,800
2026-02-202,003.02,003.01,981.01,981.0-27.0-1.34%106,700
2026-02-192,010.02,010.01,992.02,008.0-3.0-0.15%87,500
2026-02-182,016.02,020.02,001.02,011.0-4.0-0.20%60,600
2026-02-172,040.02,041.02,015.02,015.0-25.0-1.23%78,200
2026-02-162,023.02,042.02,016.02,040.0+18.0+0.89%115,700
2026-02-132,074.02,080.02,010.02,022.0-50.0-2.41%132,900
2026-02-122,052.02,074.02,052.02,072.0+22.0+1.07%76,300
2026-02-102,038.02,051.02,035.02,050.0+11.0+0.54%64,900
2026-02-092,047.02,047.02,031.02,039.0+4.0+0.20%48,800
2026-02-062,021.02,038.02,006.02,035.0+6.0+0.30%58,900
2026-02-052,039.02,048.02,028.02,029.0-1.0-0.05%73,200
2026-02-041,981.02,035.01,978.02,030.0+47.0+2.37%115,800
2026-02-031,975.01,985.01,972.01,983.0+4.0+0.20%67,600
2026-02-021,982.01,996.01,971.01,979.0-1.0-0.05%75,100
2026-01-301,974.01,982.01,958.01,980.0+7.0+0.35%75,700
2026-01-291,981.01,984.01,957.01,973.0-17.0-0.85%72,000
2026-01-281,993.02,004.01,983.01,990.0-3.0-0.15%61,200
2026-01-271,981.02,005.01,975.01,993.0+13.0+0.66%81,700
2026-01-262,000.02,000.01,980.01,980.0-29.0-1.44%90,700
2026-01-232,017.02,026.02,001.02,009.0-14.0-0.69%86,600
2026-01-222,018.02,025.02,011.02,023.0+13.0+0.65%63,500
2026-01-212,024.02,025.02,007.02,010.0-14.0-0.69%88,300
2026-01-202,036.02,044.02,021.02,024.0-10.0-0.49%55,500
2026-01-192,035.02,048.02,032.02,034.0+6.0+0.30%62,400
2026-01-162,039.02,039.02,017.02,028.0-6.0-0.29%32,400
2026-01-152,032.02,040.02,026.02,034.0+3.0+0.15%48,500
2026-01-142,024.02,039.02,018.02,031.0+8.0+0.40%50,900
2026-01-132,038.02,047.02,022.02,023.0-2.0-0.10%65,200
2026-01-092,010.02,029.02,009.02,025.0+7.0+0.35%69,100
2026-01-082,018.02,028.02,010.02,018.0-3.0-0.15%54,900
2026-01-072,010.02,036.02,008.02,021.0-3.0-0.15%60,000
2026-01-062,020.02,029.02,015.02,024.0+7.0+0.35%57,300
2026-01-052,024.02,033.02,013.02,017.0-7.0-0.35%40,300
2025-12-302,011.02,036.02,011.02,024.0+13.0+0.65%48,100
2025-12-291,999.02,015.01,997.02,011.0-6.0-0.30%51,100
2025-12-262,019.02,030.02,008.02,017.0+3.0+0.15%36,700
2025-12-252,015.02,021.02,012.02,014.0-11.0-0.54%33,500
2025-12-242,041.02,047.02,021.02,025.0-24.0-1.17%29,900
2025-12-232,031.02,049.02,031.02,049.0+21.0+1.04%48,600
2025-12-222,060.02,060.02,028.02,028.0-32.0-1.55%36,200
2025-12-192,063.02,063.02,044.02,060.0-3.0-0.15%32,300
2025-12-182,031.02,069.02,031.02,063.0+31.0+1.53%52,200
2025-12-172,053.02,055.02,032.02,032.0-21.0-1.02%27,500
2025-12-162,070.02,077.02,050.02,053.0-19.0-0.92%42,500
2025-12-152,026.02,072.02,026.02,072.0+49.0+2.42%45,200
2025-12-122,040.02,040.02,018.02,023.0+2.0+0.10%47,200
2025-12-112,041.02,044.02,021.02,021.0-15.0-0.74%38,700
2025-12-102,029.02,036.02,011.02,036.0+13.0+0.64%44,900
2025-12-092,019.02,026.02,013.02,023.0+4.0+0.20%51,200
2025-12-082,003.02,026.02,001.02,019.0+16.0+0.80%47,800
2025-12-052,014.02,016.01,993.02,003.0-14.0-0.69%50,300
2025-12-042,020.02,025.02,003.02,017.0-12.0-0.59%70,200
2025-12-032,010.02,040.02,009.02,029.0+2.0+0.10%106,700
2025-12-022,070.02,070.02,016.02,027.0-52.0-2.50%142,000
2025-12-012,091.02,123.02,072.02,079.0-23.0-1.09%89,200
2025-11-282,065.02,105.02,053.02,102.0+40.0+1.94%100,000
2025-11-272,080.02,098.02,051.02,062.0-11.0-0.53%65,300
2025-11-262,050.02,073.02,050.02,073.0+33.0+1.62%88,100
2025-11-252,029.02,055.02,027.02,040.00.00.00%96,200
2025-11-211,976.02,040.01,976.02,040.0+65.0+3.29%132,900
2025-11-201,965.01,980.01,955.01,975.0+10.0+0.51%75,800
2025-11-191,954.01,976.01,954.01,965.0+16.0+0.82%104,000
2025-11-181,952.01,972.01,947.01,949.0-2.0-0.10%66,000
2025-11-171,932.01,960.01,912.01,951.0+41.0+2.15%94,500
2025-11-141,891.01,960.01,862.01,910.0+13.0+0.69%181,400
2025-11-131,903.01,908.01,885.01,897.0+5.0+0.26%43,900
2025-11-121,889.01,904.01,886.01,892.0+18.0+0.96%64,400
2025-11-111,875.01,882.01,853.01,874.0-7.0-0.37%46,300
2025-11-101,880.01,885.01,872.01,881.0+3.0+0.16%38,300
2025-11-071,852.01,878.01,852.01,878.0+26.0+1.40%37,400
2025-11-061,853.01,862.01,847.01,852.0-4.0-0.22%29,000
2025-11-051,840.01,864.01,830.01,856.0+19.0+1.03%79,000
2025-11-041,820.01,844.01,817.01,837.0+13.0+0.71%45,000
2025-10-311,851.01,851.01,818.01,824.0-25.0-1.35%51,800
2025-10-301,844.01,857.01,840.01,849.0+3.0+0.16%47,600
2025-10-291,871.01,871.01,846.01,846.0-32.0-1.70%47,300
2025-10-281,886.01,886.01,868.01,878.0-14.0-0.74%42,200
2025-10-271,892.01,902.01,892.01,892.0+2.0+0.11%30,300
2025-10-241,897.01,900.01,883.01,890.0-6.0-0.32%40,900
2025-10-231,877.01,896.01,874.01,896.0+19.0+1.01%32,000
2025-10-221,872.01,885.01,869.01,877.00.00.00%64,800
2025-10-211,882.01,884.01,875.01,877.00.00.00%29,700
2025-10-201,895.01,898.01,871.01,877.0+1.0+0.05%31,500
2025-10-171,863.01,880.01,863.01,876.0+11.0+0.59%28,600
2025-10-161,860.01,871.01,860.01,865.0-6.0-0.32%22,900
2025-10-151,872.01,874.01,861.01,871.0+13.0+0.70%29,500
2025-10-141,852.01,866.01,846.01,858.0-9.0-0.48%48,400
2025-10-101,855.01,867.01,846.01,867.0-7.0-0.37%68,100
2025-10-091,876.01,891.01,866.01,874.0-2.0-0.11%48,000
2025-10-081,885.01,905.01,876.01,876.0-9.0-0.48%51,700
2025-10-071,880.01,888.01,872.01,885.0+15.0+0.80%43,000
2025-10-061,886.01,886.01,857.01,870.0+16.0+0.86%38,500
2025-10-031,855.01,861.01,850.01,854.0+1.0+0.05%29,300
2025-10-021,868.01,873.01,846.01,853.0-15.0-0.80%47,700
2025-10-011,909.01,910.01,861.01,868.0-41.0-2.15%58,300
2025-09-301,939.01,949.01,907.01,909.0-30.0-1.55%55,800
2025-09-291,933.01,940.01,921.01,939.0-5.0-0.26%49,200
2025-09-261,939.01,946.01,938.01,944.0+14.0+0.73%69,000
2025-09-251,925.01,938.01,922.01,930.0+8.0+0.42%85,500
2025-09-241,913.01,929.01,913.01,922.0+7.0+0.37%47,600
2025-09-221,926.01,935.01,912.01,915.0-9.0-0.47%41,700
2025-09-191,950.01,950.01,922.01,924.0-27.0-1.38%64,000
2025-09-181,978.01,986.01,941.01,951.0-23.0-1.17%64,300
2025-09-171,975.01,981.01,960.01,974.0-1.0-0.05%65,700
2025-09-161,925.01,975.01,919.01,975.0+42.0+2.17%104,600
2025-09-121,940.01,944.01,927.01,933.0——70,900

直近120営業日分を表示