KabuInsight

博展

2173
グロース/サービス業/Hakuten 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
2026-03-13944.0974.0944.0967.0+8.0+0.83%34,800
2026-03-12980.0980.0955.0959.0-21.0-2.14%31,100
2026-03-11988.0989.0968.0980.0+7.0+0.72%31,700
2026-03-10963.0977.0957.0973.0+25.0+2.64%38,000
2026-03-09962.0963.0926.0948.0-50.0-5.01%73,400
2026-03-06983.0999.0959.0998.0+15.0+1.53%30,500
2026-03-05993.01,012.0977.0983.0+20.0+2.08%39,100
2026-03-04999.01,010.0954.0963.0-60.0-5.87%97,700
2026-03-031,028.01,054.01,008.01,023.0-13.0-1.25%54,900
2026-03-021,049.01,076.01,034.01,036.0-30.0-2.81%63,300
2026-02-271,054.01,079.01,054.01,066.0+12.0+1.14%36,900
2026-02-261,056.01,067.01,047.01,054.0-1.0-0.09%36,300
2026-02-251,046.01,071.01,015.01,055.0+8.0+0.76%56,500
2026-02-241,059.01,064.01,040.01,047.0+8.0+0.77%61,200
2026-02-201,020.01,039.01,005.01,039.0+14.0+1.37%42,500
2026-02-191,017.01,030.0998.01,025.0-9.0-0.87%49,900
2026-02-181,040.01,050.0996.01,034.0-8.0-0.77%119,700
2026-02-17983.01,078.0983.01,042.0+64.0+6.54%255,400
2026-02-16996.01,018.0895.0978.0-13.0-1.31%533,500
2026-02-131,025.01,025.0982.0991.0-34.0-3.32%45,900
2026-02-121,013.01,030.01,013.01,025.0+7.0+0.69%24,900
2026-02-10998.01,019.0998.01,018.0+20.0+2.00%13,100
2026-02-091,036.01,037.0995.0998.0+7.0+0.71%55,300
2026-02-06980.01,000.0960.0991.0+13.0+1.33%55,800
2026-02-05961.0979.0956.0978.0+17.0+1.77%23,200
2026-02-04963.0963.0946.0961.0+6.0+0.63%97,000
2026-02-03958.0961.0945.0955.0-5.0-0.52%18,000
2026-02-02955.0977.0944.0960.0+7.0+0.73%73,700
2026-01-30987.0987.0953.0953.0-26.0-2.66%29,200
2026-01-29993.0993.0963.0979.0-19.0-1.90%30,200
2026-01-281,008.01,008.0988.0998.0-10.0-0.99%19,000
2026-01-271,023.01,023.0992.01,008.0-10.0-0.98%27,700
2026-01-261,030.01,030.01,002.01,018.0-22.0-2.12%33,700
2026-01-231,006.01,042.01,006.01,040.0+36.0+3.59%31,700
2026-01-221,010.01,018.0987.01,004.0-7.0-0.69%46,200
2026-01-211,012.01,021.0987.01,011.0-24.0-2.32%77,900
2026-01-201,012.01,088.0998.01,035.0+33.0+3.29%186,900
2026-01-19981.01,003.0979.01,002.0+31.0+3.19%62,800
2026-01-16960.0976.0955.0971.0+11.0+1.15%63,200
2026-01-15920.0963.0916.0960.0+40.0+4.35%48,500
2026-01-14926.0930.0916.0920.0-1.0-0.11%18,700
2026-01-13928.0932.0908.0921.0+8.0+0.88%34,300
2026-01-09890.0922.0888.0913.0+23.0+2.58%53,300
2026-01-08883.0890.0871.0890.0+7.0+0.79%87,700
2026-01-07890.0890.0877.0883.0-5.0-0.56%45,400
2026-01-06880.0894.0878.0888.0+16.0+1.83%38,600
2026-01-05858.0872.0854.0872.0+24.0+2.83%41,200
2025-12-30836.0865.0836.0848.0+9.0+1.07%36,500
2025-12-29857.0858.0834.0839.0-18.0-2.10%70,500
2025-12-26865.0865.0856.0857.0+1.0+0.12%45,900
2025-12-25859.0865.0855.0856.0-5.0-0.58%43,000
2025-12-24861.0869.0854.0861.0+6.0+0.70%24,700
2025-12-23855.0868.0854.0855.0+2.0+0.23%29,900
2025-12-22897.0897.0853.0853.0-27.0-3.07%62,000
2025-12-19877.0888.0862.0880.0+27.0+3.17%74,900
2025-12-18848.0872.0838.0853.0+18.0+2.16%65,100
2025-12-17824.0840.0821.0835.0+22.0+2.71%39,600
2025-12-16820.0825.0813.0813.0+8.0+0.99%18,000
2025-12-15814.0814.0800.0805.0+6.0+0.75%19,800
2025-12-12809.0812.0798.0799.0-15.0-1.84%37,200
2025-12-11810.0815.0800.0814.0+6.0+0.74%22,200
2025-12-10801.0809.0796.0808.0+7.0+0.87%15,900
2025-12-09806.0814.0795.0801.0-9.0-1.11%16,900
2025-12-08816.0822.0804.0810.0-5.0-0.61%34,400
2025-12-05803.0819.0800.0815.0+19.0+2.39%25,200
2025-12-04799.0810.0794.0796.0-1.0-0.13%38,000
2025-12-03810.0814.0796.0797.0-13.0-1.60%32,200
2025-12-02818.0820.0810.0810.0-7.0-0.86%18,300
2025-12-01810.0821.0808.0817.0+3.0+0.37%45,100
2025-11-28820.0834.0804.0814.0-3.0-0.37%46,500
2025-11-27823.0827.0815.0817.0-4.0-0.49%42,500
2025-11-26837.0838.0812.0821.0-16.0-1.91%49,700
2025-11-25829.0837.0810.0837.0+29.0+3.59%75,600
2025-11-21780.0818.0770.0808.00.00.00%120,100
2025-11-20789.0828.0788.0808.0+6.0+0.75%139,800
2025-11-19818.0844.0792.0802.0-42.0-4.98%251,500
2025-11-18750.0850.0748.0844.0+102.0+13.75%780,600
2025-11-17742.0742.0742.0742.0+100.0+15.58%27,100
2025-11-14645.0666.0638.0642.0-10.0-1.53%51,700
2025-11-13637.0652.0630.0652.0+15.0+2.35%45,000
2025-11-12621.0648.0621.0637.0+16.0+2.58%66,200
2025-11-11674.0680.0599.0621.0-53.0-7.86%194,100
2025-11-10665.0681.0665.0674.0+10.0+1.51%16,900
2025-11-07671.0671.0663.0664.0+1.0+0.15%5,700
2025-11-06667.0667.0661.0663.0+1.0+0.15%11,600
2025-11-05674.0679.0658.0662.0-9.0-1.34%32,100
2025-11-04676.0682.0670.0671.0+8.0+1.21%20,300
2025-10-31667.0669.0661.0663.0-4.0-0.60%11,300
2025-10-30655.0667.0645.0667.0+9.0+1.37%23,000
2025-10-29674.0674.0650.0658.0-15.0-2.23%23,100
2025-10-28680.0680.0666.0673.0-9.0-1.32%23,700
2025-10-27685.0690.0678.0682.0-2.0-0.29%26,200
2025-10-24680.0684.0675.0684.0+3.0+0.44%20,700
2025-10-23679.0696.0671.0681.0+4.0+0.59%50,800
2025-10-22669.0678.0665.0677.0+9.0+1.35%20,600
2025-10-21670.0670.0662.0668.0-1.0-0.15%28,300
2025-10-20670.0670.0660.0669.0+6.0+0.90%43,800
2025-10-17670.0684.0652.0663.0+18.0+2.79%216,200
2025-10-16644.0648.0631.0645.0+8.0+1.26%14,400
2025-10-15621.0645.0619.0637.0+19.0+3.07%45,900
2025-10-14618.0637.0607.0618.0-15.0-2.37%73,100
2025-10-10658.0659.0631.0633.0-26.0-3.95%63,400
2025-10-09661.0663.0658.0659.0-2.0-0.30%21,200
2025-10-08662.0671.0660.0661.0-4.0-0.60%13,800
2025-10-07676.0676.0663.0665.0-5.0-0.75%11,500
2025-10-06669.0674.0663.0670.0+11.0+1.67%15,300
2025-10-03646.0664.0646.0659.0+12.0+1.85%19,800
2025-10-02655.0661.0647.0647.0-12.0-1.82%41,700
2025-10-01680.0681.0659.0659.0-18.0-2.66%68,800
2025-09-30691.0691.0673.0677.0-17.0-2.45%28,800
2025-09-29713.0713.0693.0694.0-14.0-1.98%17,200
2025-09-26694.0708.0693.0708.0+19.0+2.76%25,300
2025-09-25713.0719.0688.0689.0-2.0-0.29%29,500
2025-09-24690.0692.0680.0691.0+3.0+0.44%40,700
2025-09-22680.0691.0678.0688.0+13.0+1.93%52,100
2025-09-19668.0675.0658.0675.0+9.0+1.35%23,900
2025-09-18669.0670.0663.0666.0-4.0-0.60%17,400
2025-09-17676.0676.0666.0670.0-6.0-0.89%27,200
2025-09-16677.0682.0671.0676.0-4.0-0.59%23,500
2025-09-12690.0690.0676.0680.0——36,400

直近120営業日分を表示