KabuInsight

ホクリヨウ

1384
スタンダード/水産・農林業/Hokuryo 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
2026-03-132,995.03,060.02,985.03,035.0+15.0+0.50%18,400
2026-03-123,125.03,125.03,010.03,020.0-80.0-2.58%36,700
2026-03-113,080.03,150.03,080.03,100.0+35.0+1.14%22,800
2026-03-103,090.03,110.03,060.03,065.0+10.0+0.33%15,300
2026-03-093,020.03,095.02,992.03,055.0-35.0-1.13%49,100
2026-03-063,055.03,105.03,030.03,090.0+20.0+0.65%25,700
2026-03-053,025.03,130.03,005.03,070.0+99.0+3.33%42,400
2026-03-043,040.03,080.02,930.02,971.0-139.0-4.47%75,400
2026-03-033,090.03,130.03,035.03,110.0+30.0+0.97%49,900
2026-03-023,095.03,145.03,065.03,080.0-130.0-4.05%61,100
2026-02-273,110.03,210.03,110.03,210.0+60.0+1.90%29,800
2026-02-263,085.03,190.03,085.03,150.0+65.0+2.11%30,200
2026-02-253,095.03,135.03,080.03,085.0-20.0-0.64%32,800
2026-02-243,075.03,110.03,020.03,105.0+25.0+0.81%41,000
2026-02-203,160.03,185.03,070.03,080.0-120.0-3.75%47,500
2026-02-193,130.03,200.03,095.03,200.0+80.0+2.56%40,700
2026-02-183,025.03,140.02,999.03,120.0+110.0+3.65%49,300
2026-02-173,120.03,120.02,980.03,010.0-110.0-3.53%92,300
2026-02-163,260.03,260.03,060.03,120.0-135.0-4.15%135,600
2026-02-133,310.03,385.03,215.03,255.0+5.0+0.15%299,600
2026-02-123,240.03,310.03,215.03,250.0+80.0+2.52%134,800
2026-02-103,055.03,210.03,050.03,170.0+125.0+4.11%69,400
2026-02-093,025.03,075.03,015.03,045.0+45.0+1.50%33,500
2026-02-063,005.03,030.02,981.03,000.0-15.0-0.50%28,500
2026-02-052,981.03,050.02,981.03,015.0+20.0+0.67%30,800
2026-02-043,010.03,025.02,978.02,995.0-40.0-1.32%30,300
2026-02-032,985.03,045.02,975.03,035.0+54.0+1.81%29,100
2026-02-022,982.03,020.02,971.02,981.0-34.0-1.13%27,900
2026-01-303,015.03,015.02,972.03,015.00.00.00%29,000
2026-01-293,060.03,060.03,010.03,015.0-65.0-2.11%22,800
2026-01-283,035.03,080.03,010.03,080.0+10.0+0.33%24,200
2026-01-273,075.03,095.03,040.03,070.0-15.0-0.49%10,700
2026-01-263,100.03,115.03,060.03,085.0-50.0-1.59%17,800
2026-01-233,105.03,160.03,105.03,135.0+30.0+0.97%16,600
2026-01-223,145.03,150.03,065.03,105.0-5.0-0.16%20,800
2026-01-213,170.03,170.03,110.03,110.0-65.0-2.05%32,700
2026-01-203,165.03,200.03,110.03,175.0+40.0+1.28%39,400
2026-01-193,085.03,135.03,045.03,135.0+55.0+1.79%34,100
2026-01-163,045.03,090.03,015.03,080.0+35.0+1.15%27,200
2026-01-153,060.03,090.03,040.03,045.0-25.0-0.81%21,400
2026-01-143,065.03,100.03,055.03,070.0-10.0-0.32%17,700
2026-01-133,050.03,115.03,040.03,080.0+70.0+2.33%37,400
2026-01-093,080.03,090.03,000.03,010.0-70.0-2.27%37,100
2026-01-083,125.03,170.03,080.03,080.0-25.0-0.81%26,500
2026-01-073,060.03,105.03,025.03,105.0+40.0+1.31%34,300
2026-01-063,055.03,095.03,050.03,065.0-10.0-0.33%31,400
2026-01-053,000.03,085.03,000.03,075.0+60.0+1.99%47,100
2025-12-302,993.03,020.02,982.03,015.0+15.0+0.50%16,500
2025-12-293,040.03,045.02,984.03,000.0-30.0-0.99%23,400
2025-12-263,010.03,030.02,970.03,030.00.00.00%30,700
2025-12-252,948.03,035.02,931.03,030.0+104.0+3.55%53,800
2025-12-242,927.02,949.02,893.02,926.0+13.0+0.45%23,200
2025-12-232,850.02,920.02,850.02,913.0+60.0+2.10%47,800
2025-12-222,928.02,928.02,835.02,853.0-92.0-3.12%79,100
2025-12-192,917.02,954.02,908.02,945.0+29.0+0.99%27,600
2025-12-182,911.02,933.02,870.02,916.0-44.0-1.49%47,400
2025-12-172,870.02,960.02,850.02,960.0+99.0+3.46%80,100
2025-12-162,872.02,925.02,817.02,861.0-61.0-2.09%101,800
2025-12-152,962.02,989.02,850.02,922.0-88.0-2.92%135,700
2025-12-123,115.03,135.02,971.03,010.0-105.0-3.37%88,500
2025-12-113,185.03,185.03,095.03,115.0-105.0-3.26%52,800
2025-12-103,080.03,225.03,080.03,220.0+125.0+4.04%52,900
2025-12-093,175.03,175.03,085.03,095.0-80.0-2.52%47,100
2025-12-083,215.03,215.03,165.03,175.0-10.0-0.31%26,300
2025-12-053,165.03,190.03,155.03,185.0+15.0+0.47%34,500
2025-12-043,230.03,235.03,150.03,170.0-55.0-1.71%34,900
2025-12-033,200.03,225.03,105.03,225.0+45.0+1.42%62,300
2025-12-023,270.03,335.03,160.03,180.0-45.0-1.40%54,800
2025-12-013,380.03,385.03,140.03,225.0-105.0-3.15%125,000
2025-11-283,245.03,360.03,235.03,330.0+85.0+2.62%100,300
2025-11-273,175.03,245.03,150.03,245.0+85.0+2.69%57,400
2025-11-263,115.03,185.03,040.03,160.0+110.0+3.61%57,100
2025-11-253,000.03,050.02,976.03,050.0+52.0+1.73%42,800
2025-11-212,914.02,998.02,888.02,998.0+34.0+1.15%49,600
2025-11-202,973.02,995.02,922.02,964.0+41.0+1.40%34,900
2025-11-192,960.03,035.02,919.02,923.0-14.0-0.48%73,800
2025-11-182,850.02,952.02,805.02,937.0+74.0+2.58%78,600
2025-11-172,892.02,947.02,862.02,863.0-63.0-2.15%73,300
2025-11-142,932.02,986.02,856.02,926.0-56.0-1.88%73,700
2025-11-132,900.03,145.02,885.02,982.0+4.0+0.13%259,900
2025-11-122,931.03,000.02,887.02,978.0+92.0+3.19%120,200
2025-11-112,899.02,900.02,856.02,886.0-25.0-0.86%56,800
2025-11-102,818.02,924.02,803.02,911.0-7.0-0.24%49,300
2025-11-072,970.03,005.02,870.02,918.0-117.0-3.86%65,400
2025-11-063,100.03,100.02,973.03,035.0-80.0-2.57%65,400
2025-11-052,946.03,125.02,858.03,115.0+165.0+5.59%112,500
2025-11-042,806.03,005.02,801.02,950.0+168.0+6.04%112,400
2025-10-312,778.02,799.02,759.02,782.0+6.0+0.22%26,300
2025-10-302,720.02,776.02,719.02,776.0+76.0+2.81%33,000
2025-10-292,750.02,750.02,685.02,700.0-16.0-0.59%31,300
2025-10-282,720.02,742.02,697.02,716.0+2.0+0.07%31,500
2025-10-272,762.02,774.02,705.02,714.0-21.0-0.77%39,300
2025-10-242,697.02,739.02,670.02,735.0+54.0+2.01%43,100
2025-10-232,710.02,724.02,641.02,681.0-24.0-0.89%52,000
2025-10-222,491.02,725.02,475.02,705.0+192.0+7.64%152,600
2025-10-212,525.02,525.02,464.02,513.0-12.0-0.48%35,000
2025-10-202,456.02,530.02,421.02,525.0+119.0+4.95%42,700
2025-10-172,438.02,443.02,380.02,406.0-33.0-1.35%41,100
2025-10-162,490.02,507.02,432.02,439.0-28.0-1.13%25,500
2025-10-152,430.02,472.02,430.02,467.0+29.0+1.19%20,400
2025-10-142,422.02,495.02,410.02,438.0-34.0-1.38%45,100
2025-10-102,498.02,528.02,458.02,472.0-16.0-0.64%32,100
2025-10-092,529.02,539.02,480.02,488.0-31.0-1.23%33,300
2025-10-082,432.02,525.02,419.02,519.0+87.0+3.58%53,700
2025-10-072,420.02,464.02,397.02,432.0+11.0+0.45%40,500
2025-10-062,467.02,470.02,393.02,421.0-24.0-0.98%49,700
2025-10-032,322.02,445.02,322.02,445.0+114.0+4.89%51,400
2025-10-022,350.02,383.02,323.02,331.0-43.0-1.81%52,100
2025-10-012,456.02,483.02,352.02,374.0-80.0-3.26%77,900
2025-09-302,516.02,516.02,408.02,454.0-58.0-2.31%72,700
2025-09-292,560.02,580.02,502.02,512.0-22.0-0.87%71,400
2025-09-262,450.02,540.02,450.02,534.0+87.0+3.56%68,400
2025-09-252,488.02,499.02,447.02,447.0-20.0-0.81%35,900
2025-09-242,417.02,478.02,417.02,467.0+49.0+2.03%29,100
2025-09-222,475.02,493.02,413.02,418.0-17.0-0.70%48,700
2025-09-192,426.02,457.02,357.02,435.0+25.0+1.04%71,400
2025-09-182,342.02,410.02,327.02,410.0+79.0+3.39%40,900
2025-09-172,375.02,375.02,308.02,331.0-44.0-1.85%39,500
2025-09-162,350.02,386.02,334.02,375.0+30.0+1.28%35,300
2025-09-122,346.02,356.02,315.02,345.0——30,300

直近120営業日分を表示