KabuInsight

ハッチ・ワーク

148A
グロース/情報･通信業/HATCH WORK 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
2026-03-131,881.01,905.01,881.01,905.0-13.0-0.68%1,000
2026-03-121,957.01,968.01,899.01,918.0-39.0-1.99%2,100
2026-03-111,928.01,957.01,915.01,957.0+46.0+2.41%4,500
2026-03-101,917.01,917.01,872.01,911.0+2.0+0.10%4,600
2026-03-091,900.01,909.01,816.01,909.0-41.0-2.10%7,700
2026-03-061,890.01,964.01,860.01,950.0+20.0+1.04%4,900
2026-03-051,838.01,979.01,838.01,930.0+128.0+7.10%16,800
2026-03-041,810.01,850.01,734.01,802.0-88.0-4.66%12,500
2026-03-031,852.01,890.01,819.01,890.0+20.0+1.07%11,000
2026-03-021,890.01,899.01,870.01,870.0-37.0-1.94%4,600
2026-02-271,833.01,936.01,833.01,907.0+104.0+5.77%16,200
2026-02-261,880.01,893.01,803.01,803.0-53.0-2.86%4,300
2026-02-251,855.01,911.01,844.01,856.0+8.0+0.43%6,500
2026-02-241,878.01,880.01,829.01,848.0-13.0-0.70%11,500
2026-02-201,882.01,914.01,856.01,861.0-61.0-3.17%9,700
2026-02-191,877.01,924.01,826.01,922.0+50.0+2.67%11,000
2026-02-181,779.01,877.01,779.01,872.0+98.0+5.52%14,300
2026-02-171,690.01,774.01,663.01,774.0+103.0+6.16%21,300
2026-02-161,681.01,698.01,662.01,671.0-9.0-0.54%30,500
2026-02-131,864.01,866.01,647.01,680.0-454.0-21.27%168,700
2026-02-122,185.02,206.02,132.02,134.0-50.0-2.29%33,500
2026-02-102,113.02,184.02,111.02,184.0+87.0+4.15%20,600
2026-02-092,124.02,163.02,074.02,097.0+23.0+1.11%13,200
2026-02-062,012.02,076.02,011.02,074.0+66.0+3.29%21,300
2026-02-051,989.02,045.01,965.02,008.0+59.0+3.03%8,600
2026-02-042,011.02,015.01,923.01,949.0-69.0-3.42%9,000
2026-02-031,919.02,018.01,911.02,018.0+114.0+5.99%5,200
2026-02-021,969.01,991.01,904.01,904.0-66.0-3.35%12,700
2026-01-302,005.02,007.01,950.01,970.0-33.0-1.65%10,400
2026-01-292,025.02,034.02,003.02,003.0-2.0-0.10%4,100
2026-01-282,133.02,133.02,005.02,005.0-78.0-3.74%13,700
2026-01-272,131.02,131.02,083.02,083.0+2.0+0.10%800
2026-01-262,078.02,100.02,058.02,081.0+3.0+0.14%7,000
2026-01-232,088.02,090.02,060.02,078.0+24.0+1.17%3,900
2026-01-222,078.02,082.02,050.02,054.0-24.0-1.15%2,600
2026-01-212,122.02,122.02,041.02,078.0-86.0-3.97%20,500
2026-01-202,175.02,189.02,139.02,164.0-10.0-0.46%4,500
2026-01-192,200.02,226.02,171.02,174.0+4.0+0.18%6,900
2026-01-162,202.02,202.02,147.02,170.0+10.0+0.46%7,300
2026-01-152,091.02,182.02,091.02,160.0+69.0+3.30%13,300
2026-01-142,101.02,105.02,065.02,091.0-31.0-1.46%8,000
2026-01-132,162.02,162.02,089.02,122.0+13.0+0.62%13,100
2026-01-092,118.02,141.02,080.02,109.0+13.0+0.62%12,500
2026-01-082,111.02,115.02,077.02,096.0-3.0-0.14%9,200
2026-01-072,026.02,119.02,008.02,099.0+72.0+3.55%22,200
2026-01-061,988.02,052.01,978.02,027.0+38.0+1.91%11,700
2026-01-052,108.02,111.01,979.01,989.0-122.0-5.78%41,900
2025-12-302,085.02,178.02,040.02,111.0+55.0+2.68%20,900
2025-12-292,087.02,088.02,036.02,056.0-16.0-0.77%13,000
2025-12-262,147.02,147.02,072.02,072.0-37.0-1.75%13,900
2025-12-252,084.02,148.02,082.02,109.0+25.0+1.20%12,900
2025-12-242,197.02,207.02,082.02,084.0-96.0-4.40%35,400
2025-12-232,109.02,199.02,078.02,180.0+85.0+4.06%25,800
2025-12-222,036.02,095.02,012.02,095.0+96.0+4.80%16,900
2025-12-191,923.02,017.01,923.01,999.0+74.0+3.84%12,700
2025-12-181,910.01,934.01,904.01,925.0+5.0+0.26%9,200
2025-12-171,855.01,978.01,820.01,920.0+64.0+3.45%23,000
2025-12-161,883.01,883.01,830.01,856.0-27.0-1.43%19,100
2025-12-151,869.01,898.01,858.01,883.0-25.0-1.31%28,100
2025-12-121,916.01,994.01,902.01,908.0-48.0-2.45%16,900
2025-12-112,006.02,006.01,907.01,956.0-62.0-3.07%25,900
2025-12-101,999.02,039.01,999.02,018.0-17.0-0.84%1,900
2025-12-092,001.02,035.01,992.02,035.0+34.0+1.70%8,400
2025-12-082,006.02,017.01,921.02,001.0-16.0-0.79%13,200
2025-12-052,055.02,065.02,017.02,017.0-46.0-2.23%11,600
2025-12-042,067.02,101.02,059.02,063.0-15.0-0.72%9,000
2025-12-032,029.02,103.02,013.02,078.0+49.0+2.41%10,100
2025-12-022,080.02,080.02,018.02,029.0-44.0-2.12%15,300
2025-12-012,157.02,160.02,057.02,073.0-61.0-2.86%17,400
2025-11-282,150.02,168.02,110.02,134.0+3.0+0.14%32,600
2025-11-272,088.02,131.02,085.02,131.0+63.0+3.05%16,900
2025-11-262,083.02,088.02,060.02,068.0+28.0+1.37%7,400
2025-11-252,064.02,097.02,038.02,040.0-14.0-0.68%39,000
2025-11-211,996.02,076.01,996.02,054.0+24.0+1.18%15,600
2025-11-202,090.02,101.02,014.02,030.0-10.0-0.49%20,900
2025-11-192,056.02,064.01,980.02,040.0-50.0-2.39%32,500
2025-11-182,199.02,199.02,076.02,090.0-113.0-5.13%31,300
2025-11-172,210.02,210.02,099.02,203.0-10.0-0.45%39,600
2025-11-142,285.02,326.02,195.02,213.0-122.0-5.22%53,500
2025-11-132,478.02,525.02,320.02,335.0-230.0-8.97%79,800
2025-11-122,502.02,565.02,466.02,565.0+103.0+4.18%42,300
2025-11-112,472.02,493.02,434.02,462.0+10.0+0.41%16,900
2025-11-102,398.02,452.02,389.02,452.0+98.0+4.16%14,800
2025-11-072,315.02,354.02,315.02,354.0-3.0-0.13%7,000
2025-11-062,340.02,390.02,340.02,357.0+3.0+0.13%6,000
2025-11-052,408.02,408.02,225.02,354.0-56.0-2.32%21,800
2025-11-042,475.02,475.02,391.02,410.0-67.0-2.70%8,000
2025-10-312,450.02,477.02,427.02,477.0+32.0+1.31%6,200
2025-10-302,370.02,445.02,368.02,445.0+44.0+1.83%15,000
2025-10-292,584.02,587.02,388.02,401.0-189.0-7.30%28,200
2025-10-282,582.02,623.02,582.02,590.0-2.0-0.08%3,300
2025-10-272,613.02,637.02,558.02,592.0+1.0+0.04%12,200
2025-10-242,622.02,635.02,548.02,591.0-30.0-1.14%14,500
2025-10-232,728.02,728.02,588.02,621.0-117.0-4.27%18,400
2025-10-222,692.02,765.02,692.02,738.0+66.0+2.47%13,300
2025-10-212,670.02,775.02,664.02,672.0+46.0+1.75%21,500
2025-10-202,520.02,667.02,520.02,626.0+111.0+4.41%15,300
2025-10-172,600.02,603.02,503.02,515.0-88.0-3.38%19,000
2025-10-162,664.02,664.02,603.02,603.0-36.0-1.36%6,300
2025-10-152,624.02,664.02,616.02,639.0+15.0+0.57%6,500
2025-10-142,784.02,784.02,610.02,624.0-210.0-7.41%35,900
2025-10-102,788.02,838.02,750.02,834.0+69.0+2.50%10,600
2025-10-092,706.02,765.02,700.02,765.0+75.0+2.79%5,200
2025-10-082,714.02,740.02,688.02,690.00.00.00%8,800
2025-10-072,775.02,775.02,661.02,690.0-78.0-2.82%21,100
2025-10-062,790.02,829.02,718.02,768.0-4.0-0.14%18,000
2025-10-032,853.02,868.02,740.02,772.0-82.0-2.87%15,300
2025-10-022,792.02,876.02,771.02,854.0+109.0+3.97%14,800
2025-10-012,856.02,942.02,745.02,745.0-155.0-5.34%28,400
2025-09-302,852.02,953.02,820.02,900.0-2.0-0.07%14,000
2025-09-292,946.03,000.02,850.02,902.0-44.0-1.49%16,500
2025-09-263,100.03,100.02,938.02,946.0-149.0-4.81%29,200
2025-09-252,962.03,150.02,962.03,095.0+183.0+6.28%70,700
2025-09-242,860.03,155.02,840.02,912.0+202.0+7.45%128,800
2025-09-222,517.02,715.02,517.02,710.0+200.0+7.97%48,100
2025-09-192,504.02,515.02,414.02,510.0+20.0+0.80%15,000
2025-09-182,449.02,498.02,449.02,490.0+58.0+2.38%4,200
2025-09-172,416.02,480.02,395.02,432.0+29.0+1.21%10,200
2025-09-162,384.02,475.02,371.02,403.0+43.0+1.82%13,200
2025-09-122,360.02,391.02,332.02,360.0——13,500

直近120営業日分を表示