KabuInsight

ホーブ

1382
スタンダード/水産・農林業/HOB Co.,Ltd.
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
2026-03-131,800.01,800.01,791.01,791.0-4.0-0.22%300
2026-03-121,800.01,803.01,795.01,795.0-12.0-0.66%500
2026-03-111,807.01,807.01,807.01,807.0+1.0+0.06%100
2026-03-101,818.01,825.01,805.01,806.0+16.0+0.89%1,400
2026-03-091,805.01,806.01,790.01,790.0-59.0-3.19%4,700
2026-03-061,815.01,849.01,815.01,849.0+19.0+1.04%200
2026-03-051,810.01,852.01,808.01,830.0+29.0+1.61%1,400
2026-03-041,811.01,820.01,788.01,801.0-25.0-1.37%11,900
2026-03-031,860.01,860.01,826.01,826.0-34.0-1.83%4,800
2026-03-021,859.01,860.01,839.01,860.0-2.0-0.11%3,400
2026-02-271,862.01,862.01,862.01,862.00.00.00%100
2026-02-261,860.01,863.01,860.01,862.0-18.0-0.96%1,100
2026-02-251,860.01,898.01,860.01,880.0+20.0+1.08%1,900
2026-02-241,870.01,874.01,860.01,860.0-2.0-0.11%1,800
2026-02-201,877.01,880.01,849.01,862.0+12.0+0.65%3,400
2026-02-191,843.01,859.01,843.01,850.0-33.0-1.75%900
2026-02-181,841.01,883.01,841.01,883.0+34.0+1.84%3,000
2026-02-171,813.01,849.01,813.01,849.0+36.0+1.99%2,800
2026-02-161,813.01,814.01,813.01,813.0+1.0+0.06%1,000
2026-02-131,824.01,829.01,809.01,812.0-12.0-0.66%3,700
2026-02-121,830.01,830.01,822.01,824.0-6.0-0.33%1,100
2026-02-101,814.01,839.01,814.01,830.0+17.0+0.94%2,000
2026-02-091,820.01,825.01,803.01,813.0-9.0-0.49%4,300
2026-02-061,815.01,824.01,810.01,822.0-18.0-0.98%4,500
2026-02-051,819.01,850.01,817.01,840.0+21.0+1.15%2,900
2026-02-041,820.01,820.01,805.01,819.0-10.0-0.55%2,500
2026-02-031,829.01,829.01,829.01,829.0+17.0+0.94%100
2026-02-021,811.01,828.01,811.01,812.0+5.0+0.28%2,100
2026-01-301,805.01,808.01,805.01,807.0-5.0-0.28%1,500
2026-01-291,811.01,821.01,811.01,812.0+5.0+0.28%1,700
2026-01-281,819.01,827.01,805.01,807.0-11.0-0.61%2,200
2026-01-271,840.01,840.01,816.01,818.0+6.0+0.33%500
2026-01-261,820.01,820.01,805.01,812.0-19.0-1.04%800
2026-01-231,815.01,835.01,815.01,831.0+16.0+0.88%1,500
2026-01-221,847.01,847.01,804.01,815.0-22.0-1.20%1,700
2026-01-211,840.01,840.01,811.01,837.0-7.0-0.38%1,800
2026-01-201,867.01,867.01,831.01,844.0-23.0-1.23%1,400
2026-01-191,830.01,878.01,818.01,867.0+35.0+1.91%2,600
2026-01-161,799.01,894.01,797.01,832.0+24.0+1.33%7,700
2026-01-151,810.01,815.01,799.01,808.0+12.0+0.67%3,900
2026-01-141,798.01,803.01,795.01,796.0-1.0-0.06%5,500
2026-01-131,827.01,835.01,793.01,797.0-26.0-1.43%8,800
2026-01-091,810.01,827.01,810.01,823.0+14.0+0.77%4,100
2026-01-081,800.01,815.01,800.01,809.0-1.0-0.06%4,300
2026-01-071,816.01,816.01,800.01,810.0+5.0+0.28%2,300
2026-01-061,795.01,805.01,795.01,805.0+10.0+0.56%300
2026-01-051,794.01,795.01,794.01,795.0+2.0+0.11%300
2025-12-301,814.01,814.01,791.01,793.0-21.0-1.16%1,300
2025-12-291,820.01,823.01,799.01,814.0+10.0+0.55%2,000
2025-12-261,811.01,838.01,799.01,804.0-1.0-0.06%4,700
2025-12-251,804.01,811.01,800.01,805.0-8.0-0.44%1,600
2025-12-241,800.01,813.01,800.01,813.0+9.0+0.50%1,700
2025-12-231,800.01,805.01,797.01,804.0+3.0+0.17%2,200
2025-12-221,803.01,811.01,792.01,801.0-10.0-0.55%3,300
2025-12-191,807.01,811.01,801.01,811.0+4.0+0.22%1,000
2025-12-181,802.01,810.01,802.01,807.0+1.0+0.06%1,800
2025-12-171,815.01,819.01,801.01,806.0-8.0-0.44%3,100
2025-12-161,810.01,818.01,801.01,814.0+1.0+0.06%4,700
2025-12-151,813.01,821.01,809.01,813.00.00.00%2,700
2025-12-121,790.01,813.01,790.01,813.0+23.0+1.28%3,000
2025-12-111,798.01,809.01,790.01,790.0-7.0-0.39%1,300
2025-12-101,794.01,800.01,790.01,797.0+7.0+0.39%3,000
2025-12-091,781.01,794.01,781.01,790.0+5.0+0.28%1,100
2025-12-081,794.01,794.01,777.01,785.0-13.0-0.72%8,000
2025-12-051,800.01,808.01,795.01,798.0+1.0+0.06%3,200
2025-12-041,829.01,829.01,794.01,797.0-16.0-0.88%6,300
2025-12-031,890.01,890.01,813.01,813.0-49.0-2.63%14,300
2025-12-021,887.01,887.01,850.01,862.0-34.0-1.79%3,300
2025-12-011,895.01,950.01,895.01,896.0+1.0+0.05%1,900
2025-11-281,874.01,900.01,865.01,895.0+30.0+1.61%4,200
2025-11-271,821.01,871.01,821.01,865.0+44.0+2.42%15,400
2025-11-261,834.01,908.01,812.01,821.0+27.0+1.51%9,700
2025-11-251,935.01,941.01,780.01,794.0-128.0-6.66%28,500
2025-11-211,892.01,930.01,892.01,922.0-30.0-1.54%4,000
2025-11-201,952.01,952.01,952.01,952.0+7.0+0.36%200
2025-11-191,930.01,945.01,930.01,945.0+4.0+0.21%300
2025-11-181,978.01,978.01,941.01,941.0-24.0-1.22%3,600
2025-11-171,954.01,994.01,950.01,965.0-5.0-0.25%700
2025-11-141,941.02,007.01,941.01,970.0-10.0-0.51%1,000
2025-11-131,970.01,983.01,970.01,980.0+10.0+0.51%1,100
2025-11-121,966.01,975.01,966.01,970.0+4.0+0.20%1,100
2025-11-111,970.02,003.01,966.01,966.0-13.0-0.66%500
2025-11-101,971.02,008.01,963.01,979.0-32.0-1.59%3,600
2025-11-071,979.02,012.01,979.02,011.0+31.0+1.57%7,000
2025-11-062,019.02,019.01,972.01,980.0+1.0+0.05%2,900
2025-11-051,950.01,979.01,902.01,979.0+19.0+0.97%5,000
2025-11-041,952.01,973.01,952.01,960.0-2.0-0.10%700
2025-10-311,924.01,966.01,891.01,962.0+78.0+4.14%10,600
2025-10-301,925.01,951.01,884.01,884.0-33.0-1.72%11,600
2025-10-292,000.02,000.01,913.01,917.0-53.0-2.69%4,500
2025-10-282,064.02,064.01,970.01,970.0-100.0-4.83%6,900
2025-10-272,134.02,151.02,069.02,070.0-14.0-0.67%7,800
2025-10-242,050.02,084.02,040.02,084.0-3.0-0.14%1,300
2025-10-232,091.02,091.02,036.02,087.0-4.0-0.19%1,300
2025-10-222,102.02,102.02,075.02,091.0-11.0-0.52%1,300
2025-10-212,055.02,158.02,050.02,102.0+38.0+1.84%4,900
2025-10-202,072.02,075.02,049.02,064.0+9.0+0.44%4,300
2025-10-172,058.02,267.02,003.02,055.0+47.0+2.34%28,800
2025-10-161,996.02,064.01,956.02,008.0-38.0-1.86%8,000
2025-10-151,878.02,076.01,878.02,046.0+208.0+11.32%16,200
2025-10-141,899.01,932.01,838.01,838.0-120.0-6.13%18,800
2025-10-102,011.02,011.01,958.01,958.0-53.0-2.64%5,900
2025-10-092,057.02,058.02,000.02,011.0-38.0-1.85%7,600
2025-10-081,969.02,121.01,926.02,049.0+120.0+6.22%32,700
2025-10-072,239.02,239.01,888.01,929.0-316.0-14.08%60,700
2025-10-062,310.02,340.02,230.02,245.0-32.0-1.41%4,400
2025-10-032,393.02,393.02,225.02,277.0-146.0-6.03%6,600
2025-10-022,495.02,614.02,410.02,423.0-122.0-4.79%14,000
2025-10-012,688.02,885.02,528.02,545.0-142.0-5.28%88,900
2025-09-302,871.02,900.02,601.02,687.0-189.0-6.57%34,500
2025-09-292,527.02,945.02,421.02,876.0+399.0+16.11%70,400
2025-09-263,010.03,295.02,409.02,477.0-432.0-14.85%164,700
2025-09-252,610.03,050.02,599.02,909.0+259.0+9.77%110,500
2025-09-243,155.03,645.02,606.02,650.0-515.0-16.27%341,900
2025-09-222,867.03,380.02,703.03,165.0+248.0+8.50%146,800
2025-09-192,436.03,025.02,250.02,917.0+363.0+14.21%150,100
2025-09-182,197.02,600.02,153.02,554.0+307.0+13.66%89,600
2025-09-171,876.02,247.01,876.02,247.0+343.0+18.01%104,700
2025-09-161,790.01,949.01,790.01,904.0+115.0+6.43%26,900
2025-09-121,793.01,819.01,789.01,789.0——4,600

直近120営業日分を表示