KabuInsight

ヒビノ

2469
スタンダード/サービス業/Hibino 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
2026-03-134,150.04,250.04,100.04,245.0+85.0+2.04%43,200
2026-03-124,290.04,325.04,160.04,160.0-130.0-3.03%48,000
2026-03-114,200.04,335.04,190.04,290.0+90.0+2.14%25,900
2026-03-104,120.04,260.04,120.04,200.0+110.0+2.69%45,900
2026-03-093,900.04,090.03,885.04,090.0-45.0-1.09%66,900
2026-03-064,080.04,135.04,040.04,135.0+35.0+0.85%25,700
2026-03-054,055.04,235.04,025.04,100.0+185.0+4.73%38,400
2026-03-044,000.04,140.03,880.03,915.0-135.0-3.33%61,700
2026-03-034,070.04,155.04,020.04,050.0-40.0-0.98%28,500
2026-03-024,050.04,160.04,015.04,090.0+10.0+0.25%59,200
2026-02-273,945.04,110.03,935.04,080.0+170.0+4.35%58,900
2026-02-263,850.03,955.03,830.03,910.0+115.0+3.03%46,000
2026-02-253,900.03,900.03,795.03,795.0-110.0-2.82%43,500
2026-02-243,755.03,910.03,730.03,905.0+205.0+5.54%52,600
2026-02-203,660.03,700.03,575.03,700.0+55.0+1.51%27,000
2026-02-193,565.03,655.03,520.03,645.0+150.0+4.29%30,100
2026-02-183,490.03,515.03,465.03,495.0+40.0+1.16%11,000
2026-02-173,420.03,505.03,385.03,455.0-5.0-0.14%16,600
2026-02-163,460.03,510.03,410.03,460.0+60.0+1.76%18,100
2026-02-133,560.03,560.03,400.03,400.0-170.0-4.76%22,600
2026-02-123,535.03,615.03,490.03,570.0+35.0+0.99%53,700
2026-02-103,500.03,580.03,440.03,535.0+195.0+5.84%96,000
2026-02-093,280.03,415.03,255.03,340.0+85.0+2.61%80,000
2026-02-063,185.03,255.03,160.03,255.0+60.0+1.88%30,600
2026-02-053,210.03,235.03,190.03,195.0-15.0-0.47%16,400
2026-02-043,260.03,280.03,210.03,210.0-50.0-1.53%12,800
2026-02-033,260.03,275.03,225.03,260.0+40.0+1.24%16,500
2026-02-023,235.03,265.03,200.03,220.00.00.00%18,800
2026-01-303,225.03,240.03,180.03,220.0-5.0-0.16%20,200
2026-01-293,130.03,240.03,130.03,225.0+70.0+2.22%15,800
2026-01-283,225.03,225.03,130.03,155.0-60.0-1.87%18,500
2026-01-273,210.03,225.03,125.03,215.0+30.0+0.94%18,500
2026-01-263,150.03,200.03,125.03,185.0+15.0+0.47%20,900
2026-01-233,105.03,170.03,100.03,170.0+70.0+2.26%27,400
2026-01-223,045.03,125.03,045.03,100.0+80.0+2.65%23,700
2026-01-213,045.03,070.03,000.03,020.0-60.0-1.95%15,800
2026-01-203,035.03,085.02,995.03,080.0+35.0+1.15%22,600
2026-01-193,090.03,090.03,030.03,045.0-30.0-0.98%11,500
2026-01-163,045.03,085.03,015.03,075.0+55.0+1.82%20,900
2026-01-152,991.03,040.02,991.03,020.0+10.0+0.33%7,300
2026-01-142,972.03,025.02,972.03,010.0+28.0+0.94%12,500
2026-01-133,010.03,020.02,941.02,982.0-23.0-0.77%13,000
2026-01-093,005.03,025.02,990.03,005.0-15.0-0.50%8,500
2026-01-082,976.03,020.02,946.03,020.0+44.0+1.48%27,300
2026-01-072,954.02,982.02,947.02,976.0+22.0+0.74%22,400
2026-01-062,852.02,979.02,852.02,954.0+102.0+3.58%35,900
2026-01-052,919.02,919.02,844.02,852.0-35.0-1.21%17,500
2025-12-302,887.02,889.02,866.02,887.0+20.0+0.70%6,900
2025-12-292,886.02,917.02,867.02,867.0-29.0-1.00%13,600
2025-12-262,895.02,918.02,868.02,896.0+1.0+0.03%11,300
2025-12-252,921.02,930.02,895.02,895.0-19.0-0.65%21,200
2025-12-242,930.02,930.02,890.02,914.00.00.00%12,100
2025-12-232,879.02,916.02,878.02,914.0+23.0+0.80%19,500
2025-12-222,925.02,925.02,872.02,891.0-7.0-0.24%22,300
2025-12-192,900.02,947.02,898.02,898.0+25.0+0.87%35,900
2025-12-182,890.02,919.02,866.02,873.0-7.0-0.24%25,000
2025-12-172,829.02,887.02,807.02,880.0+79.0+2.82%39,100
2025-12-162,732.02,815.02,732.02,801.0+62.0+2.26%41,700
2025-12-152,714.02,764.02,714.02,739.0+24.0+0.88%14,000
2025-12-122,735.02,735.02,689.02,715.0+23.0+0.85%22,300
2025-12-112,710.02,716.02,653.02,692.0-4.0-0.15%19,200
2025-12-102,766.02,770.02,688.02,696.0-56.0-2.03%24,100
2025-12-092,783.02,783.02,725.02,752.0-32.0-1.15%23,000
2025-12-082,728.02,784.02,728.02,784.0+69.0+2.54%23,400
2025-12-052,692.02,754.02,679.02,715.0+23.0+0.85%29,300
2025-12-042,680.02,720.02,679.02,692.0+2.0+0.07%21,500
2025-12-032,660.02,701.02,637.02,690.0+30.0+1.13%24,700
2025-12-022,640.02,725.02,640.02,660.0+20.0+0.76%31,400
2025-12-012,603.02,656.02,588.02,640.0+4.0+0.15%31,900
2025-11-282,651.02,675.02,636.02,636.0-25.0-0.94%11,900
2025-11-272,646.02,690.02,646.02,661.0+15.0+0.57%18,000
2025-11-262,600.02,646.02,576.02,646.0+65.0+2.52%24,300
2025-11-252,560.02,592.02,547.02,581.0+29.0+1.14%20,600
2025-11-212,507.02,567.02,505.02,552.0+45.0+1.79%37,300
2025-11-202,489.02,523.02,488.02,507.0+34.0+1.37%22,400
2025-11-192,482.02,507.02,441.02,473.0-34.0-1.36%21,800
2025-11-182,588.02,591.02,503.02,507.0-83.0-3.20%22,700
2025-11-172,570.02,596.02,505.02,590.0+22.0+0.86%38,700
2025-11-142,606.02,618.02,552.02,568.0-66.0-2.51%47,400
2025-11-132,618.02,649.02,605.02,634.00.00.00%27,500
2025-11-122,625.02,643.02,604.02,634.0+16.0+0.61%29,200
2025-11-112,787.02,803.02,600.02,618.0-120.0-4.38%99,400
2025-11-102,704.02,738.02,674.02,738.0+68.0+2.55%34,000
2025-11-072,675.02,687.02,648.02,670.0+8.0+0.30%15,200
2025-11-062,644.02,706.02,636.02,662.0+24.0+0.91%18,500
2025-11-052,661.02,668.02,598.02,638.0-23.0-0.86%25,100
2025-11-042,600.02,661.02,593.02,661.0+58.0+2.23%22,000
2025-10-312,603.02,630.02,595.02,603.0-33.0-1.25%13,700
2025-10-302,596.02,636.02,590.02,636.0+32.0+1.23%13,100
2025-10-292,620.02,630.02,582.02,604.0-26.0-0.99%39,600
2025-10-282,734.02,734.02,630.02,630.0-104.0-3.80%22,200
2025-10-272,695.02,739.02,694.02,734.0+39.0+1.45%12,400
2025-10-242,701.02,707.02,688.02,695.0+2.0+0.07%10,300
2025-10-232,673.02,722.02,643.02,693.0+31.0+1.16%18,400
2025-10-222,662.02,694.02,662.02,662.0-18.0-0.67%21,400
2025-10-212,682.02,683.02,655.02,680.0-2.0-0.07%11,500
2025-10-202,648.02,693.02,648.02,682.0+36.0+1.36%9,500
2025-10-172,645.02,680.02,620.02,646.0-35.0-1.31%15,800
2025-10-162,669.02,682.02,653.02,681.0+12.0+0.45%10,700
2025-10-152,601.02,669.02,600.02,669.0+68.0+2.61%13,800
2025-10-142,607.02,641.02,600.02,601.0-56.0-2.11%16,800
2025-10-102,705.02,705.02,638.02,657.0-48.0-1.77%15,900
2025-10-092,713.02,729.02,695.02,705.0-15.0-0.55%14,200
2025-10-082,684.02,730.02,684.02,720.0+20.0+0.74%12,500
2025-10-072,738.02,739.02,700.02,700.0-10.0-0.37%26,000
2025-10-062,724.02,748.02,704.02,710.0+15.0+0.56%11,200
2025-10-032,690.02,710.02,662.02,695.0+25.0+0.94%20,000
2025-10-022,690.02,729.02,670.02,670.0-5.0-0.19%22,500
2025-10-012,750.02,764.02,675.02,675.0-113.0-4.05%27,800
2025-09-302,798.02,808.02,761.02,788.00.00.00%25,500
2025-09-292,796.02,816.02,750.02,788.0-8.0-0.29%25,600
2025-09-262,777.02,815.02,777.02,796.0+26.0+0.94%29,400
2025-09-252,787.02,795.02,745.02,770.0-12.0-0.43%17,000
2025-09-242,775.02,786.02,730.02,782.0+16.0+0.58%16,300
2025-09-222,733.02,788.02,733.02,766.0+62.0+2.29%19,800
2025-09-192,750.02,751.02,670.02,704.0-46.0-1.67%25,600
2025-09-182,730.02,750.02,706.02,750.0+20.0+0.73%12,900
2025-09-172,733.02,753.02,700.02,730.0-2.0-0.07%26,400
2025-09-162,699.02,748.02,684.02,732.0+44.0+1.64%22,700
2025-09-122,708.02,720.02,688.02,688.0——9,500

直近120営業日分を表示