KabuInsight

ハンモック

173A
グロース/情報･通信業/Hammock Inc.
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
2026-03-131,429.01,455.01,429.01,455.0+15.0+1.04%1,500
2026-03-121,440.01,440.01,440.01,440.00.00.00%—
2026-03-111,420.01,488.01,420.01,440.0+23.0+1.62%7,900
2026-03-101,417.01,417.01,417.01,417.0-9.0-0.63%200
2026-03-091,419.01,446.01,416.01,426.0-23.0-1.59%4,400
2026-03-061,412.01,474.01,412.01,449.0+28.0+1.97%4,700
2026-03-051,435.01,459.01,421.01,421.0-14.0-0.98%2,500
2026-03-041,448.01,463.01,422.01,435.0-28.0-1.91%3,200
2026-03-031,470.01,475.01,463.01,463.0+13.0+0.90%4,000
2026-03-021,446.01,454.01,437.01,450.0-1.0-0.07%4,000
2026-02-271,447.01,467.01,447.01,451.0+4.0+0.28%3,800
2026-02-261,431.01,458.01,431.01,447.0+16.0+1.12%2,500
2026-02-251,450.01,450.01,431.01,431.0+6.0+0.42%3,900
2026-02-241,435.01,435.01,415.01,425.0-10.0-0.70%3,800
2026-02-201,410.01,439.01,409.01,435.0+14.0+0.99%3,600
2026-02-191,402.01,437.01,399.01,421.0+19.0+1.36%4,200
2026-02-181,397.01,427.01,397.01,402.0-5.0-0.36%5,100
2026-02-171,402.01,438.01,400.01,407.0+5.0+0.36%6,700
2026-02-161,443.01,450.01,402.01,402.0-37.0-2.57%8,900
2026-02-131,481.01,481.01,439.01,439.0-42.0-2.84%16,500
2026-02-121,499.01,512.01,480.01,481.0-18.0-1.20%2,700
2026-02-101,465.01,506.01,465.01,499.0+34.0+2.32%1,000
2026-02-091,488.01,504.01,465.01,465.0-14.0-0.95%11,100
2026-02-061,521.01,521.01,476.01,479.0-42.0-2.76%13,100
2026-02-051,534.01,538.01,495.01,521.0+5.0+0.33%5,800
2026-02-041,518.01,550.01,490.01,516.0-14.0-0.92%16,400
2026-02-031,551.01,551.01,530.01,530.0-21.0-1.35%1,400
2026-02-021,495.01,563.01,489.01,551.0+50.0+3.33%2,700
2026-01-301,522.01,547.01,486.01,501.0-29.0-1.90%19,300
2026-01-291,541.01,541.01,530.01,530.0-26.0-1.67%1,300
2026-01-281,553.01,558.01,525.01,556.0+5.0+0.32%4,800
2026-01-271,603.01,618.01,531.01,551.0-50.0-3.12%25,000
2026-01-261,520.01,850.01,501.01,601.0+64.0+4.16%77,400
2026-01-231,550.01,550.01,537.01,537.0+2.0+0.13%1,900
2026-01-221,525.01,550.01,523.01,535.0+10.0+0.66%1,300
2026-01-211,522.01,551.01,520.01,525.0-15.0-0.97%3,700
2026-01-201,535.01,555.01,514.01,540.0+12.0+0.79%17,500
2026-01-191,545.01,545.01,525.01,528.0-18.0-1.16%3,100
2026-01-161,568.01,568.01,546.01,546.0-14.0-0.90%2,800
2026-01-151,568.01,574.01,555.01,560.0+13.0+0.84%3,900
2026-01-141,563.01,572.01,547.01,547.0-27.0-1.72%4,000
2026-01-131,580.01,590.01,564.01,574.0+10.0+0.64%2,700
2026-01-091,550.01,564.01,550.01,564.0+14.0+0.90%1,800
2026-01-081,556.01,556.01,543.01,550.0-6.0-0.39%600
2026-01-071,541.01,556.01,540.01,556.0+16.0+1.04%1,800
2026-01-061,551.01,551.01,535.01,540.0+5.0+0.33%3,600
2026-01-051,540.01,570.01,535.01,535.0+3.0+0.20%2,500
2025-12-301,530.01,540.01,530.01,532.0+1.0+0.07%1,300
2025-12-291,536.01,550.01,525.01,531.0+1.0+0.07%2,400
2025-12-261,544.01,556.01,527.01,530.0-25.0-1.61%6,000
2025-12-251,505.01,633.01,500.01,555.0+53.0+3.53%36,700
2025-12-241,500.01,503.01,491.01,502.0-3.0-0.20%2,800
2025-12-231,480.01,518.01,468.01,505.0+36.0+2.45%13,100
2025-12-221,477.01,480.01,467.01,469.0-1.0-0.07%5,800
2025-12-191,462.01,470.01,456.01,470.0+8.0+0.55%6,000
2025-12-181,457.01,466.01,457.01,462.0+5.0+0.34%1,600
2025-12-171,463.01,467.01,457.01,457.0-5.0-0.34%2,200
2025-12-161,460.01,470.01,450.01,462.0+2.0+0.14%53,200
2025-12-151,451.01,468.01,451.01,460.0+14.0+0.97%4,100
2025-12-121,453.01,464.01,446.01,446.0-9.0-0.62%3,000
2025-12-111,468.01,471.01,455.01,455.0-18.0-1.22%3,500
2025-12-101,467.01,473.01,460.01,473.0+2.0+0.14%3,100
2025-12-091,480.01,484.01,471.01,471.0-13.0-0.88%3,100
2025-12-081,502.01,505.01,477.01,484.0-17.0-1.13%7,300
2025-12-051,505.01,510.01,501.01,501.0-7.0-0.46%1,600
2025-12-041,504.01,520.01,504.01,508.0-15.0-0.98%2,800
2025-12-031,500.01,529.01,500.01,523.0+11.0+0.73%1,200
2025-12-021,530.01,530.01,512.01,512.0-18.0-1.18%1,400
2025-12-011,518.01,530.01,518.01,530.0+11.0+0.72%1,100
2025-11-281,514.01,536.01,490.01,519.0+22.0+1.47%8,600
2025-11-271,496.01,497.01,496.01,497.0+3.0+0.20%5,700
2025-11-261,481.01,494.01,481.01,494.0+13.0+0.88%1,400
2025-11-251,509.01,509.01,481.01,481.0+2.0+0.14%3,800
2025-11-211,479.01,492.01,476.01,479.0-6.0-0.40%4,100
2025-11-201,512.01,512.01,480.01,485.0+3.0+0.20%3,300
2025-11-191,511.01,517.01,480.01,482.0-39.0-2.56%5,800
2025-11-181,519.01,533.01,500.01,521.00.00.00%8,200
2025-11-171,522.01,550.01,520.01,521.0-16.0-1.04%6,300
2025-11-141,590.01,709.01,520.01,537.0-49.0-3.09%26,000
2025-11-131,604.01,604.01,586.01,586.0-4.0-0.25%1,200
2025-11-121,600.01,600.01,590.01,590.0-17.0-1.06%800
2025-11-111,599.01,607.01,598.01,607.0+9.0+0.56%800
2025-11-101,582.01,598.01,582.01,598.0+22.0+1.40%900
2025-11-071,579.01,600.01,573.01,576.0-11.0-0.69%2,600
2025-11-061,600.01,600.01,587.01,587.0-29.0-1.79%200
2025-11-051,580.01,616.01,577.01,616.0+16.0+1.00%5,400
2025-11-041,601.01,610.01,600.01,600.00.00.00%3,600
2025-10-311,604.01,620.01,590.01,600.0-4.0-0.25%2,400
2025-10-301,590.01,604.01,590.01,604.0+8.0+0.50%1,900
2025-10-291,615.01,615.01,580.01,596.0-19.0-1.18%8,300
2025-10-281,660.01,664.01,615.01,615.0-51.0-3.06%4,900
2025-10-271,693.01,693.01,650.01,666.0+11.0+0.66%3,900
2025-10-241,691.01,691.01,655.01,655.0-38.0-2.24%1,700
2025-10-231,666.01,695.01,661.01,693.0+5.0+0.30%2,600
2025-10-221,662.01,688.01,662.01,688.0+26.0+1.56%2,300
2025-10-211,664.01,664.01,638.01,662.0-2.0-0.12%1,800
2025-10-201,648.01,664.01,620.01,664.0+34.0+2.09%6,900
2025-10-171,624.01,630.01,624.01,630.0-1.0-0.06%700
2025-10-161,619.01,638.01,608.01,631.0-12.0-0.73%3,300
2025-10-151,602.01,684.01,602.01,643.0+41.0+2.56%2,100
2025-10-141,652.01,677.01,602.01,602.0-98.0-5.76%13,200
2025-10-101,678.01,709.01,675.01,700.0+23.0+1.37%9,700
2025-10-091,690.01,710.01,677.01,677.0-3.0-0.18%14,900
2025-10-081,617.01,680.01,617.01,680.0+64.0+3.96%11,000
2025-10-071,597.01,617.01,590.01,616.0+14.0+0.87%14,900
2025-10-061,593.01,614.01,593.01,602.0+12.0+0.75%5,400
2025-10-031,590.01,607.01,580.01,590.0-1.0-0.06%6,100
2025-10-021,591.01,605.01,590.01,591.0-8.0-0.50%3,200
2025-10-011,600.01,600.01,596.01,599.0-29.0-1.78%4,300
2025-09-301,616.01,628.01,601.01,628.0+12.0+0.74%2,800
2025-09-291,593.01,616.01,593.01,616.0+5.0+0.31%5,800
2025-09-261,646.01,646.01,588.01,611.0-23.0-1.41%9,300
2025-09-251,687.01,687.01,631.01,634.0-17.0-1.03%6,200
2025-09-241,684.01,697.01,622.01,651.0-29.0-1.73%14,900
2025-09-221,689.01,693.01,672.01,680.0+1.0+0.06%9,000
2025-09-191,665.01,680.01,647.01,679.0+14.0+0.84%10,900
2025-09-181,614.01,671.01,611.01,665.0+23.0+1.40%8,600
2025-09-171,628.01,667.01,616.01,642.0-26.0-1.56%17,600
2025-09-161,594.01,681.01,583.01,668.0+89.0+5.64%24,900
2025-09-121,542.01,580.01,542.01,579.0——5,800

直近120営業日分を表示