KabuInsight

日比谷総合設備

1982
プライム/建設業/Hibiya Engineering,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
2026-03-135,720.05,990.05,720.05,860.0-50.0-0.85%57,600
2026-03-125,940.06,020.05,900.05,910.0-180.0-2.96%43,000
2026-03-116,200.06,210.06,090.06,090.0-20.0-0.33%52,400
2026-03-105,870.06,110.05,850.06,110.0+340.0+5.89%68,000
2026-03-095,700.05,840.05,540.05,770.0-430.0-6.94%79,400
2026-03-066,070.06,230.06,010.06,200.0-50.0-0.80%61,500
2026-03-056,230.06,410.06,160.06,250.0+220.0+3.65%68,300
2026-03-046,060.06,190.05,820.06,030.0-290.0-4.59%90,600
2026-03-036,400.06,520.06,270.06,320.0-110.0-1.71%62,600
2026-03-026,330.06,500.06,300.06,430.0-100.0-1.53%53,400
2026-02-276,070.06,570.06,020.06,530.0+500.0+8.29%116,900
2026-02-266,010.06,120.06,000.06,030.0-70.0-1.15%56,600
2026-02-256,270.06,270.05,970.06,100.0-170.0-2.71%102,700
2026-02-246,400.06,400.06,150.06,270.0-100.0-1.57%61,800
2026-02-206,360.06,430.06,300.06,370.0-20.0-0.31%33,100
2026-02-196,290.06,390.06,240.06,390.0+50.0+0.79%33,600
2026-02-186,260.06,390.06,250.06,340.0+80.0+1.28%46,800
2026-02-176,310.06,420.06,190.06,260.0-130.0-2.03%74,700
2026-02-166,570.06,640.06,250.06,390.0-280.0-4.20%105,600
2026-02-136,750.06,820.06,460.06,670.0-180.0-2.63%139,700
2026-02-126,050.06,970.06,020.06,850.0+880.0+14.74%251,900
2026-02-105,420.06,270.05,420.05,970.0+650.0+12.22%237,700
2026-02-095,350.05,400.05,280.05,320.0+140.0+2.70%53,600
2026-02-065,030.05,190.05,000.05,180.0+100.0+1.97%41,500
2026-02-055,050.05,110.05,010.05,080.0+80.0+1.60%30,500
2026-02-045,060.05,060.04,965.05,000.0-60.0-1.19%29,700
2026-02-034,885.05,110.04,865.05,060.0+245.0+5.09%53,100
2026-02-024,880.04,915.04,815.04,815.0+5.0+0.10%29,100
2026-01-304,825.04,835.04,750.04,810.0-15.0-0.31%28,500
2026-01-294,825.04,850.04,740.04,825.0-25.0-0.52%26,700
2026-01-284,925.04,925.04,830.04,850.0-115.0-2.32%22,500
2026-01-274,995.04,995.04,930.04,965.0-55.0-1.10%19,500
2026-01-265,050.05,090.05,000.05,020.0-110.0-2.14%22,700
2026-01-235,150.05,210.05,110.05,130.0+40.0+0.79%23,400
2026-01-225,100.05,130.05,050.05,090.0+30.0+0.59%28,900
2026-01-215,090.05,130.05,040.05,060.0-110.0-2.13%30,700
2026-01-205,280.05,280.05,130.05,170.0-110.0-2.08%26,700
2026-01-195,260.05,350.05,250.05,280.0+30.0+0.57%26,000
2026-01-165,150.05,270.05,140.05,250.0+100.0+1.94%30,200
2026-01-155,140.05,200.05,130.05,150.00.00.00%26,400
2026-01-145,110.05,160.05,110.05,150.0+60.0+1.18%18,500
2026-01-135,130.05,160.05,030.05,090.0+95.0+1.90%29,000
2026-01-094,950.05,000.04,915.04,995.0+60.0+1.22%22,500
2026-01-084,900.04,970.04,875.04,935.0+15.0+0.30%35,600
2026-01-074,985.05,000.04,880.04,920.0-120.0-2.38%48,200
2026-01-064,900.05,080.04,890.05,040.0+205.0+4.24%43,700
2026-01-054,795.04,865.04,795.04,835.0+60.0+1.26%40,300
2025-12-304,770.04,825.04,740.04,775.00.00.00%28,700
2025-12-294,795.04,855.04,750.04,775.0+15.0+0.32%43,400
2025-12-264,805.04,860.04,740.04,760.0-45.0-0.94%32,300
2025-12-254,685.04,810.04,680.04,805.0+130.0+2.78%51,000
2025-12-244,680.04,750.04,660.04,675.0+30.0+0.65%27,600
2025-12-234,645.04,695.04,620.04,645.00.00.00%36,800
2025-12-224,730.04,745.04,605.04,645.0-60.0-1.28%37,300
2025-12-194,565.04,735.04,565.04,705.0+140.0+3.07%40,400
2025-12-184,570.04,615.04,550.04,565.0+10.0+0.22%21,200
2025-12-174,590.04,610.04,525.04,555.00.00.00%26,000
2025-12-164,540.04,580.04,475.04,555.00.00.00%51,400
2025-12-154,555.04,605.04,490.04,555.00.00.00%33,800
2025-12-124,510.04,570.04,490.04,555.0+145.0+3.29%34,000
2025-12-114,490.04,515.04,405.04,410.0-100.0-2.22%12,700
2025-12-104,385.04,510.04,360.04,510.0+105.0+2.38%36,600
2025-12-094,515.04,555.04,385.04,405.0-125.0-2.76%30,600
2025-12-084,540.04,565.04,490.04,530.0+25.0+0.55%21,500
2025-12-054,515.04,575.04,470.04,505.00.00.00%40,200
2025-12-044,495.04,550.04,460.04,505.0-15.0-0.33%30,600
2025-12-034,595.04,595.04,520.04,520.0-95.0-2.06%23,700
2025-12-024,620.04,645.04,570.04,615.0+10.0+0.22%25,400
2025-12-014,800.04,800.04,575.04,605.0-195.0-4.06%32,100
2025-11-284,740.04,840.04,720.04,800.0+50.0+1.05%19,900
2025-11-274,750.04,845.04,750.04,750.0+40.0+0.85%37,500
2025-11-264,610.04,710.04,610.04,710.0+100.0+2.17%25,600
2025-11-254,630.04,650.04,580.04,610.0+25.0+0.55%17,700
2025-11-214,585.04,635.04,560.04,585.0+10.0+0.22%28,600
2025-11-204,580.04,615.04,535.04,575.0+65.0+1.44%33,400
2025-11-194,385.04,550.04,385.04,510.0+125.0+2.85%39,600
2025-11-184,490.04,510.04,330.04,385.0-105.0-2.34%26,600
2025-11-174,375.04,490.04,355.04,490.0+150.0+3.46%32,700
2025-11-144,455.04,485.04,310.04,340.0-65.0-1.48%42,400
2025-11-134,300.04,450.04,300.04,405.0+70.0+1.61%58,500
2025-11-124,270.04,440.04,250.04,335.0+40.0+0.93%60,500
2025-11-114,475.04,525.04,195.04,295.0-175.0-3.91%110,200
2025-11-104,505.04,550.04,470.04,470.0-15.0-0.33%28,000
2025-11-074,450.04,485.04,385.04,485.0+35.0+0.79%33,600
2025-11-064,365.04,490.04,365.04,450.0+95.0+2.18%28,500
2025-11-054,370.04,390.04,210.04,355.0-65.0-1.47%46,800
2025-11-044,560.04,585.04,420.04,420.0-120.0-2.64%48,300
2025-10-314,625.04,715.04,510.04,540.0-135.0-2.89%61,600
2025-10-304,445.04,715.04,445.04,675.0+230.0+5.17%179,900
2025-10-294,365.04,555.04,350.04,445.0+140.0+3.25%63,500
2025-10-284,505.04,505.04,265.04,305.0-210.0-4.65%42,000
2025-10-274,430.04,530.04,395.04,515.0+145.0+3.32%34,100
2025-10-244,400.04,410.04,330.04,370.0-15.0-0.34%18,700
2025-10-234,335.04,405.04,335.04,385.0+15.0+0.34%20,300
2025-10-224,290.04,370.04,275.04,370.0+105.0+2.46%17,800
2025-10-214,320.04,360.04,250.04,265.0-50.0-1.16%25,300
2025-10-204,310.04,335.04,290.04,315.0+75.0+1.77%25,800
2025-10-174,235.04,285.04,200.04,240.0-10.0-0.24%28,300
2025-10-164,245.04,300.04,215.04,250.0-40.0-0.93%26,100
2025-10-154,215.04,355.04,215.04,290.0+85.0+2.02%27,800
2025-10-144,120.04,240.04,120.04,205.0+15.0+0.36%43,300
2025-10-104,190.04,220.04,135.04,190.0-60.0-1.41%49,100
2025-10-094,315.04,335.04,200.04,250.0-35.0-0.82%33,300
2025-10-084,330.04,345.04,265.04,285.0-30.0-0.70%32,600
2025-10-074,360.04,360.04,280.04,315.0-70.0-1.60%28,500
2025-10-064,440.04,440.04,360.04,385.0+60.0+1.39%27,600
2025-10-034,275.04,335.04,275.04,325.0+50.0+1.17%16,600
2025-10-024,320.04,345.04,255.04,275.0-30.0-0.70%26,800
2025-10-014,375.04,415.04,285.04,305.0-115.0-2.60%32,100
2025-09-304,460.04,460.04,365.04,420.0-55.0-1.23%31,900
2025-09-294,535.04,535.04,450.04,475.0-110.0-2.40%20,600
2025-09-264,500.04,590.04,500.04,585.0+90.0+2.00%28,000
2025-09-254,530.04,540.04,485.04,495.0-10.0-0.22%16,900
2025-09-244,500.04,510.04,450.04,505.0-15.0-0.33%17,100
2025-09-224,595.04,600.04,515.04,520.0-55.0-1.20%14,100
2025-09-194,535.04,625.04,535.04,575.0+20.0+0.44%27,500
2025-09-184,565.04,575.04,510.04,555.0-20.0-0.44%27,800
2025-09-174,670.04,670.04,550.04,575.0-95.0-2.03%14,700
2025-09-164,595.04,685.04,565.04,670.0+75.0+1.63%22,900
2025-09-124,650.04,665.04,585.04,595.0——22,700

直近120営業日分を表示