KabuInsight

ヒップ

2136
スタンダード/サービス業/HIP CORPORATION
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
2026-03-131,568.01,588.01,555.01,555.0-28.0-1.77%2,100
2026-03-121,575.01,583.01,539.01,583.0+3.0+0.19%2,400
2026-03-111,565.01,580.01,547.01,580.0+19.0+1.22%4,100
2026-03-101,535.01,588.01,535.01,561.0+26.0+1.69%1,700
2026-03-091,514.01,538.01,514.01,535.0-33.0-2.10%2,000
2026-03-061,579.01,579.01,499.01,568.0-19.0-1.20%5,500
2026-03-051,517.01,587.01,517.01,587.0+70.0+4.61%5,600
2026-03-041,531.01,543.01,500.01,517.0-43.0-2.76%12,800
2026-03-031,581.01,589.01,560.01,560.0-21.0-1.33%5,500
2026-03-021,583.01,599.01,576.01,581.0-15.0-0.94%5,400
2026-02-271,598.01,600.01,588.01,596.0+2.0+0.13%3,900
2026-02-261,596.01,598.01,586.01,594.0-2.0-0.13%2,100
2026-02-251,590.01,597.01,590.01,596.0+2.0+0.13%3,500
2026-02-241,581.01,595.01,581.01,594.0+1.0+0.06%3,600
2026-02-201,573.01,601.01,567.01,593.0+23.0+1.46%3,900
2026-02-191,565.01,576.01,565.01,570.0+5.0+0.32%2,300
2026-02-181,563.01,579.01,563.01,565.0+4.0+0.26%4,700
2026-02-171,556.01,562.01,551.01,561.0+5.0+0.32%3,100
2026-02-161,554.01,567.01,552.01,556.0-9.0-0.58%4,300
2026-02-131,558.01,569.01,553.01,565.0+2.0+0.13%5,800
2026-02-121,576.01,585.01,556.01,563.0-24.0-1.51%4,300
2026-02-101,577.01,588.01,576.01,587.0+4.0+0.25%3,000
2026-02-091,598.01,598.01,550.01,583.0+13.0+0.83%13,100
2026-02-061,582.01,582.01,570.01,570.0-19.0-1.20%2,800
2026-02-051,585.01,609.01,578.01,589.0-29.0-1.79%8,800
2026-02-041,628.01,628.01,605.01,618.0+21.0+1.31%2,500
2026-02-031,602.01,606.01,553.01,597.0-23.0-1.42%10,500
2026-02-021,636.01,636.01,616.01,620.0-16.0-0.98%3,100
2026-01-301,638.01,638.01,623.01,636.0-12.0-0.73%2,400
2026-01-291,626.01,648.01,614.01,648.0+22.0+1.35%7,300
2026-01-281,640.01,648.01,625.01,626.0-21.0-1.28%2,000
2026-01-271,640.01,647.01,636.01,647.0+7.0+0.43%1,200
2026-01-261,648.01,649.01,639.01,640.0-4.0-0.24%8,700
2026-01-231,630.01,644.01,630.01,644.0+15.0+0.92%3,800
2026-01-221,633.01,646.01,629.01,629.00.00.00%5,100
2026-01-211,637.01,637.01,629.01,629.0-22.0-1.33%3,000
2026-01-201,656.01,656.01,641.01,651.0-10.0-0.60%5,400
2026-01-191,600.01,661.01,600.01,661.0+56.0+3.49%14,600
2026-01-161,607.01,625.01,603.01,605.00.00.00%8,900
2026-01-151,605.01,609.01,602.01,605.00.00.00%7,600
2026-01-141,605.01,609.01,600.01,605.0+4.0+0.25%13,800
2026-01-131,616.01,616.01,601.01,601.0+1.0+0.06%4,300
2026-01-091,600.01,609.01,600.01,600.00.00.00%5,100
2026-01-081,607.01,615.01,600.01,600.0-2.0-0.12%7,500
2026-01-071,605.01,613.01,601.01,602.0+1.0+0.06%3,000
2026-01-061,606.01,619.01,595.01,601.0+10.0+0.63%6,900
2026-01-051,585.01,619.01,585.01,591.0+12.0+0.76%7,000
2025-12-301,582.01,594.01,577.01,579.0-11.0-0.69%3,700
2025-12-291,592.01,597.01,587.01,590.0-3.0-0.19%5,100
2025-12-261,594.01,605.01,575.01,593.0+3.0+0.19%4,900
2025-12-251,614.01,614.01,587.01,590.0-24.0-1.49%6,000
2025-12-241,598.01,614.01,592.01,614.0+20.0+1.25%2,600
2025-12-231,599.01,619.01,594.01,594.0-5.0-0.31%3,200
2025-12-221,606.01,616.01,591.01,599.0-2.0-0.12%4,700
2025-12-191,589.01,618.01,580.01,601.0+11.0+0.69%19,800
2025-12-181,597.01,602.01,590.01,590.0-7.0-0.44%2,400
2025-12-171,601.01,615.01,597.01,597.0-16.0-0.99%20,500
2025-12-161,600.01,613.01,560.01,613.0+13.0+0.81%15,300
2025-12-151,635.01,641.01,591.01,600.0-10.0-0.62%5,600
2025-12-121,599.01,625.01,599.01,610.0+26.0+1.64%5,100
2025-12-111,615.01,645.01,584.01,584.0-16.0-1.00%12,700
2025-12-101,587.01,630.01,587.01,600.0+15.0+0.95%15,300
2025-12-091,583.01,605.01,571.01,585.0+18.0+1.15%6,100
2025-12-081,553.01,597.01,553.01,567.0+14.0+0.90%12,500
2025-12-051,509.01,602.01,509.01,553.0+46.0+3.05%12,100
2025-12-041,507.01,507.01,503.01,507.0+9.0+0.60%1,600
2025-12-031,496.01,501.01,495.01,498.0+4.0+0.27%2,300
2025-12-021,500.01,509.01,494.01,494.0-5.0-0.33%8,500
2025-12-011,489.01,499.01,489.01,499.0+14.0+0.94%1,800
2025-11-281,472.01,495.01,472.01,485.0-2.0-0.13%3,200
2025-11-271,478.01,500.01,478.01,487.00.00.00%6,000
2025-11-261,489.01,491.01,476.01,487.0+4.0+0.27%4,500
2025-11-251,465.01,499.01,465.01,483.0+18.0+1.23%4,400
2025-11-211,446.01,480.01,446.01,465.0+1.0+0.07%2,900
2025-11-201,457.01,479.01,454.01,464.0-5.0-0.34%1,700
2025-11-191,443.01,481.01,385.01,469.0+24.0+1.66%6,300
2025-11-181,486.01,486.01,445.01,445.0-41.0-2.76%7,100
2025-11-171,480.01,496.01,472.01,486.0-3.0-0.20%3,700
2025-11-141,495.01,495.01,480.01,489.0-6.0-0.40%2,000
2025-11-131,460.01,495.01,460.01,495.0+24.0+1.63%4,600
2025-11-121,470.01,486.01,450.01,471.0+9.0+0.62%6,000
2025-11-111,480.01,489.01,462.01,462.0-26.0-1.75%2,600
2025-11-101,469.01,498.01,460.01,488.0+20.0+1.36%5,900
2025-11-071,480.01,489.01,467.01,468.0-11.0-0.74%5,300
2025-11-061,497.01,499.01,446.01,479.0-16.0-1.07%19,700
2025-11-051,453.01,495.01,446.01,495.0+49.0+3.39%14,500
2025-11-041,430.01,477.01,430.01,446.0+17.0+1.19%3,900
2025-10-311,415.01,433.01,407.01,429.0+13.0+0.92%2,100
2025-10-301,420.01,443.01,416.01,416.0-28.0-1.94%3,100
2025-10-291,463.01,465.01,410.01,444.0-21.0-1.43%3,100
2025-10-281,485.01,485.01,460.01,465.0-22.0-1.48%4,300
2025-10-271,500.01,517.01,470.01,487.0-13.0-0.87%5,900
2025-10-241,500.01,500.01,486.01,500.0+5.0+0.33%3,300
2025-10-231,467.01,500.01,445.01,495.0+28.0+1.91%5,100
2025-10-221,443.01,480.01,443.01,467.0+27.0+1.88%6,400
2025-10-211,440.01,442.01,420.01,440.0+8.0+0.56%1,600
2025-10-201,434.01,440.01,400.01,432.0+32.0+2.29%2,500
2025-10-171,425.01,425.01,400.01,400.0-21.0-1.48%1,100
2025-10-161,435.01,435.01,417.01,421.0-17.0-1.18%2,200
2025-10-151,409.01,439.01,400.01,438.0+48.0+3.45%14,600
2025-10-141,340.01,435.01,340.01,390.0-3.0-0.22%7,200
2025-10-101,416.01,417.01,356.01,393.0-40.0-2.79%7,300
2025-10-091,457.01,457.01,433.01,433.0-22.0-1.51%2,500
2025-10-081,447.01,455.01,446.01,455.0+6.0+0.41%3,900
2025-10-071,422.01,450.01,415.01,449.0+36.0+2.55%2,900
2025-10-061,442.01,445.01,412.01,413.0+2.0+0.14%3,800
2025-10-031,406.01,427.01,403.01,411.0-4.0-0.28%1,900
2025-10-021,428.01,428.01,412.01,415.00.00.00%1,300
2025-10-011,495.01,495.01,415.01,415.0-80.0-5.35%9,900
2025-09-301,432.01,500.01,432.01,495.0+76.0+5.36%7,900
2025-09-291,409.01,419.01,404.01,419.0+11.0+0.78%5,100
2025-09-261,400.01,415.01,400.01,408.0+8.0+0.57%6,500
2025-09-251,392.01,400.01,392.01,400.0+9.0+0.65%4,000
2025-09-241,395.01,398.01,390.01,391.0-4.0-0.29%1,500
2025-09-221,391.01,398.01,377.01,395.0+20.0+1.45%4,800
2025-09-191,378.01,397.01,359.01,375.0-3.0-0.22%10,000
2025-09-181,391.01,400.01,378.01,378.0-13.0-0.93%2,500
2025-09-171,390.01,395.01,379.01,391.0+5.0+0.36%1,300
2025-09-161,389.01,398.01,386.01,386.0-13.0-0.93%5,300
2025-09-121,381.01,399.01,373.01,399.0——4,600

直近120営業日分を表示