KabuInsight

Ｈｍｃｏｍｍ

265A
グロース/情報･通信業/Hmcomm 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
2026-03-13920.0928.0911.0919.0-5.0-0.54%13,200
2026-03-12936.0936.0905.0924.0-10.0-1.07%17,500
2026-03-11933.0950.0924.0934.0+10.0+1.08%23,200
2026-03-10912.0937.0905.0924.0+27.0+3.01%30,300
2026-03-09903.0910.0871.0897.0-49.0-5.18%73,500
2026-03-06960.0982.0942.0946.0-24.0-2.47%63,100
2026-03-05946.0979.0946.0970.0+69.0+7.66%43,400
2026-03-04930.0952.0901.0901.0-59.0-6.15%90,700
2026-03-03991.01,003.0955.0960.0-22.0-2.24%37,000
2026-03-021,010.01,014.0980.0982.0-34.0-3.35%40,200
2026-02-271,012.01,025.0992.01,016.0+36.0+3.67%46,800
2026-02-26985.01,003.0964.0980.0+9.0+0.93%54,000
2026-02-25939.0991.0937.0971.0+34.0+3.63%45,900
2026-02-24990.0990.0930.0937.0-24.0-2.50%69,500
2026-02-20980.0987.0961.0961.0-19.0-1.94%60,200
2026-02-19992.0995.0965.0980.0-14.0-1.41%88,500
2026-02-18993.01,023.0991.0994.0+2.0+0.20%44,000
2026-02-171,026.01,026.0983.0992.0-15.0-1.49%54,800
2026-02-161,001.01,048.0973.01,007.0-69.0-6.41%165,800
2026-02-131,092.01,123.01,075.01,076.0-24.0-2.18%87,600
2026-02-121,111.01,111.01,083.01,100.00.00.00%44,500
2026-02-101,076.01,108.01,071.01,100.0+24.0+2.23%54,600
2026-02-091,125.01,125.01,069.01,076.0-19.0-1.74%71,200
2026-02-061,100.01,127.01,052.01,095.0-5.0-0.45%139,300
2026-02-051,255.01,290.01,081.01,100.0-49.0-4.26%652,400
2026-02-041,149.01,149.01,149.01,149.0+150.0+15.02%9,000
2026-02-031,000.01,009.0994.0999.0+4.0+0.40%26,700
2026-02-021,008.01,018.0985.0995.0-22.0-2.16%60,500
2026-01-301,022.01,030.01,012.01,017.0-5.0-0.49%26,700
2026-01-291,008.01,032.01,005.01,022.0+12.0+1.19%39,800
2026-01-281,011.01,022.01,002.01,010.0-25.0-2.42%58,200
2026-01-271,089.01,089.01,027.01,035.0+18.0+1.77%80,900
2026-01-261,058.01,075.01,017.01,017.0-35.0-3.33%43,800
2026-01-231,032.01,057.01,030.01,052.0+24.0+2.33%47,300
2026-01-221,090.01,090.01,018.01,028.0-44.0-4.10%119,600
2026-01-211,099.01,114.01,064.01,072.0-33.0-2.99%106,000
2026-01-201,190.01,210.01,105.01,105.0-109.0-8.98%255,000
2026-01-191,279.01,345.01,170.01,214.0-36.0-2.88%364,100
2026-01-161,082.01,350.01,071.01,250.0+183.0+17.15%1,356,000
2026-01-151,016.01,080.01,015.01,067.0+67.0+6.70%73,800
2026-01-141,001.01,015.0993.01,000.0-5.0-0.50%28,500
2026-01-131,021.01,028.0996.01,005.0+10.0+1.01%52,200
2026-01-09974.0995.0971.0995.0+27.0+2.79%33,300
2026-01-08941.0973.0941.0968.0+28.0+2.98%32,500
2026-01-07942.0947.0925.0940.0-9.0-0.95%58,700
2026-01-06960.0979.0944.0949.0-19.0-1.96%57,800
2026-01-05980.0983.0968.0968.00.00.00%22,700
2025-12-30980.0981.0966.0968.0-13.0-1.33%39,200
2025-12-29985.0993.0968.0981.0-4.0-0.41%35,200
2025-12-26981.0990.0968.0985.0+3.0+0.31%46,400
2025-12-25968.0995.0962.0982.0+9.0+0.92%101,000
2025-12-24990.0998.0969.0973.0-19.0-1.92%34,600
2025-12-23983.01,010.0983.0992.0+12.0+1.22%24,000
2025-12-221,007.01,007.0975.0980.0-27.0-2.68%38,100
2025-12-19986.01,010.0984.01,007.0+25.0+2.55%58,600
2025-12-18987.0998.0982.0982.0-15.0-1.50%21,800
2025-12-171,001.01,001.0969.0997.0-1.0-0.10%34,100
2025-12-161,024.01,024.0992.0998.0-35.0-3.39%38,900
2025-12-15999.01,040.0999.01,033.0+58.0+5.95%54,300
2025-12-12992.01,000.0961.0975.0-13.0-1.32%42,800
2025-12-111,007.01,010.0983.0988.0-25.0-2.47%37,700
2025-12-101,030.01,030.01,002.01,013.0+14.0+1.40%39,400
2025-12-091,001.01,015.0991.0999.00.00.00%28,800
2025-12-081,000.01,011.0989.0999.0-16.0-1.58%43,100
2025-12-051,043.01,043.0996.01,015.0-27.0-2.59%55,000
2025-12-041,105.01,105.01,030.01,042.0-63.0-5.70%70,700
2025-12-031,112.01,112.01,075.01,105.0+11.0+1.01%39,800
2025-12-021,062.01,124.01,052.01,094.0+56.0+5.39%134,200
2025-12-011,075.01,075.01,030.01,038.0-39.0-3.62%53,200
2025-11-281,078.01,099.01,058.01,077.0+26.0+2.47%68,600
2025-11-271,053.01,055.01,039.01,051.0-11.0-1.04%29,100
2025-11-261,066.01,079.01,047.01,062.0+8.0+0.76%28,400
2025-11-251,043.01,072.01,029.01,054.0+37.0+3.64%38,400
2025-11-211,032.01,043.01,016.01,017.0-20.0-1.93%32,800
2025-11-201,042.01,061.01,033.01,037.0-11.0-1.05%21,600
2025-11-191,036.01,059.01,018.01,048.0+6.0+0.58%31,200
2025-11-181,011.01,063.01,001.01,042.0+32.0+3.17%45,700
2025-11-171,033.01,052.0998.01,010.0+7.0+0.70%94,200
2025-11-141,040.01,040.0999.01,003.0-56.0-5.29%98,000
2025-11-131,039.01,148.01,030.01,059.0+26.0+2.52%388,000
2025-11-12998.01,033.0989.01,033.0+32.0+3.20%46,800
2025-11-111,015.01,015.0999.01,001.0-14.0-1.38%24,100
2025-11-101,029.01,030.01,004.01,015.0-14.0-1.36%15,000
2025-11-07997.01,029.0997.01,029.0+22.0+2.18%18,800
2025-11-061,013.01,032.0999.01,007.0+9.0+0.90%38,600
2025-11-051,020.01,020.0956.0998.0-24.0-2.35%89,000
2025-11-041,088.01,088.01,021.01,022.0-50.0-4.66%45,100
2025-10-311,027.01,072.01,018.01,072.0+45.0+4.38%56,800
2025-10-301,011.01,028.0967.01,027.0+38.0+3.84%90,000
2025-10-291,005.01,011.0970.0989.0-22.0-2.18%77,100
2025-10-281,066.01,066.01,010.01,011.0-55.0-5.16%39,500
2025-10-271,096.01,101.01,046.01,066.0-24.0-2.20%75,000
2025-10-241,104.01,104.01,074.01,090.0-14.0-1.27%40,200
2025-10-231,108.01,120.01,099.01,104.0-16.0-1.43%22,300
2025-10-221,116.01,127.01,103.01,120.0+8.0+0.72%24,900
2025-10-211,122.01,147.01,085.01,112.0+13.0+1.18%83,500
2025-10-201,070.01,110.01,065.01,099.0+26.0+2.42%46,500
2025-10-171,082.01,085.01,061.01,073.0-37.0-3.33%47,900
2025-10-161,107.01,137.01,076.01,110.0+51.0+4.82%95,800
2025-10-151,049.01,088.01,049.01,059.0+6.0+0.57%57,300
2025-10-141,140.01,238.01,045.01,053.0+3.0+0.29%439,700
2025-10-101,044.01,068.01,043.01,050.0-7.0-0.66%29,100
2025-10-091,066.01,075.01,045.01,057.0-9.0-0.84%44,500
2025-10-081,085.01,086.01,060.01,066.0-19.0-1.75%38,100
2025-10-071,092.01,103.01,060.01,085.0-17.0-1.54%42,100
2025-10-061,108.01,115.01,085.01,102.0+24.0+2.23%39,800
2025-10-031,065.01,112.01,065.01,078.0-8.0-0.74%54,300
2025-10-021,120.01,120.01,073.01,086.0-24.0-2.16%120,700
2025-10-011,138.01,150.01,108.01,110.0-51.0-4.39%159,500
2025-09-301,222.01,222.01,152.01,161.0-72.0-5.84%98,800
2025-09-291,246.01,246.01,216.01,233.0-11.0-0.88%33,800
2025-09-261,230.01,254.01,220.01,244.0+14.0+1.14%38,400
2025-09-251,280.01,280.01,230.01,230.0-53.0-4.13%74,000
2025-09-241,329.01,343.01,274.01,283.0-53.0-3.97%106,200
2025-09-221,347.01,351.01,317.01,336.0-21.0-1.55%74,300
2025-09-191,344.01,371.01,295.01,357.0+9.0+0.67%138,800
2025-09-181,350.01,379.01,331.01,348.0+5.0+0.37%64,700
2025-09-171,336.01,362.01,320.01,343.0-11.0-0.81%54,300
2025-09-161,358.01,376.01,327.01,354.0-8.0-0.59%60,200
2025-09-121,400.01,400.01,351.01,362.0——67,800

直近120営業日分を表示