KabuInsight

ひらまつ

2764
スタンダード/小売業/Hiramatsu 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
2026-03-13155.0159.0153.0156.00.00.00%302,300
2026-03-12162.0162.0155.0156.0-6.0-3.70%285,500
2026-03-11162.0164.0156.0162.00.00.00%532,200
2026-03-10161.0163.0159.0162.0+2.0+1.25%253,100
2026-03-09163.0163.0153.0160.0-7.0-4.19%897,000
2026-03-06169.0172.0165.0167.0-1.0-0.60%702,300
2026-03-05165.0170.0161.0168.0+8.0+5.00%1,107,800
2026-03-04153.0168.0151.0160.0+9.0+5.96%2,068,000
2026-03-03158.0158.0149.0151.0-6.0-3.82%513,600
2026-03-02153.0159.0150.0157.0+3.0+1.95%495,800
2026-02-27156.0156.0148.0154.0+1.0+0.65%1,146,100
2026-02-26143.0180.0142.0153.0+11.0+7.75%7,644,300
2026-02-25137.0143.0137.0142.0+6.0+4.41%270,200
2026-02-24139.0139.0136.0136.0-3.0-2.16%234,500
2026-02-20140.0142.0137.0139.0-1.0-0.71%449,200
2026-02-19146.0147.0140.0140.0-6.0-4.11%407,300
2026-02-18147.0148.0141.0146.00.00.00%374,900
2026-02-17143.0152.0141.0146.0-1.0-0.68%789,000
2026-02-16144.0150.0139.0147.0-2.0-1.34%1,411,200
2026-02-13141.0179.0140.0149.0+18.0+13.74%10,138,100
2026-02-12132.0133.0130.0131.0-1.0-0.76%214,500
2026-02-10130.0132.0128.0132.0+3.0+2.33%256,000
2026-02-09131.0131.0127.0129.0+1.0+0.78%116,300
2026-02-06131.0131.0128.0128.0-4.0-3.03%104,900
2026-02-05128.0132.0127.0132.0+4.0+3.13%137,800
2026-02-04126.0131.0126.0128.0+2.0+1.59%158,500
2026-02-03126.0130.0126.0126.00.00.00%117,700
2026-02-02124.0128.0124.0126.0+2.0+1.61%331,700
2026-01-30127.0128.0123.0124.0-3.0-2.36%327,200
2026-01-29125.0128.0124.0127.0+2.0+1.60%152,600
2026-01-28128.0128.0125.0125.0-3.0-2.34%134,100
2026-01-27130.0130.0127.0128.0-2.0-1.54%185,600
2026-01-26133.0133.0130.0130.0-3.0-2.26%87,800
2026-01-23132.0134.0131.0133.0+1.0+0.76%214,700
2026-01-22129.0134.0129.0132.0+3.0+2.33%263,700
2026-01-21133.0133.0128.0129.0-4.0-3.01%449,400
2026-01-20135.0135.0131.0133.0-2.0-1.48%203,100
2026-01-19132.0135.0131.0135.0+4.0+3.05%237,700
2026-01-16129.0132.0129.0131.0+2.0+1.55%235,900
2026-01-15127.0130.0125.0129.0+2.0+1.57%203,100
2026-01-14126.0128.0124.0127.0+1.0+0.79%250,400
2026-01-13129.0130.0124.0126.0-1.0-0.79%465,500
2026-01-09129.0130.0125.0127.0-2.0-1.55%238,500
2026-01-08127.0130.0127.0129.0+3.0+2.38%183,800
2026-01-07125.0127.0122.0126.00.00.00%316,300
2026-01-06127.0127.0125.0126.00.00.00%107,500
2026-01-05126.0128.0123.0126.0+1.0+0.80%373,500
2025-12-30120.0125.0120.0125.0+5.0+4.17%216,200
2025-12-29120.0121.0118.0120.0+2.0+1.69%229,700
2025-12-26122.0123.0118.0118.0-4.0-3.28%336,100
2025-12-25122.0126.0120.0122.00.00.00%459,100
2025-12-24118.0124.0118.0122.0+4.0+3.39%488,800
2025-12-23120.0123.0114.0118.0-2.0-1.67%871,300
2025-12-22122.0124.0119.0120.00.00.00%348,600
2025-12-19120.0123.0119.0120.0+2.0+1.69%306,900
2025-12-18129.0129.0116.0118.0-11.0-8.53%1,024,500
2025-12-17126.0130.0122.0129.0+6.0+4.88%456,100
2025-12-16129.0129.0123.0123.0-7.0-5.38%513,900
2025-12-15133.0134.0129.0130.0-3.0-2.26%411,800
2025-12-12128.0136.0128.0133.0+6.0+4.72%980,700
2025-12-11130.0130.0125.0127.0-2.0-1.55%269,900
2025-12-10123.0130.0122.0129.0+7.0+5.74%924,600
2025-12-09121.0125.0119.0122.0+1.0+0.83%276,800
2025-12-08120.0122.0117.0121.0+1.0+0.83%228,900
2025-12-05115.0122.0114.0120.0+6.0+5.26%572,300
2025-12-04117.0118.0114.0114.0-2.0-1.72%180,600
2025-12-03115.0119.0114.0116.0+1.0+0.87%217,500
2025-12-02120.0120.0114.0115.0-4.0-3.36%345,100
2025-12-01121.0121.0118.0119.0-2.0-1.65%165,700
2025-11-28123.0123.0119.0121.00.00.00%174,100
2025-11-27117.0123.0117.0121.0+3.0+2.54%597,000
2025-11-26117.0118.0116.0118.0+1.0+0.85%115,000
2025-11-25119.0119.0115.0117.0-2.0-1.68%129,200
2025-11-21116.0119.0114.0119.0+4.0+3.48%208,500
2025-11-20115.0117.0114.0115.0+2.0+1.77%125,100
2025-11-19113.0116.0112.0113.0+1.0+0.89%106,100
2025-11-18115.0115.0112.0112.0-3.0-2.61%160,700
2025-11-17119.0119.0114.0115.0-4.0-3.36%247,500
2025-11-14120.0121.0119.0119.0-2.0-1.65%169,300
2025-11-13119.0123.0119.0121.0+1.0+0.83%315,900
2025-11-12116.0122.0116.0120.0+5.0+4.35%502,600
2025-11-11118.0119.0113.0115.0-3.0-2.54%388,300
2025-11-10113.0119.0112.0118.0+5.0+4.42%561,100
2025-11-07116.0123.0111.0113.0+4.0+3.67%2,692,800
2025-11-06109.0110.0108.0109.00.00.00%171,600
2025-11-05110.0110.0107.0109.0-1.0-0.91%320,700
2025-11-04110.0112.0108.0110.00.00.00%279,300
2025-10-31111.0111.0109.0110.0-1.0-0.90%276,600
2025-10-30111.0113.0109.0111.0-1.0-0.89%562,600
2025-10-29114.0116.0112.0112.0-3.0-2.61%1,070,600
2025-10-28125.0142.0114.0115.00.00.00%8,265,400
2025-10-27117.0117.0114.0115.0-1.0-0.86%131,800
2025-10-24117.0117.0115.0116.0-1.0-0.85%50,500
2025-10-23116.0117.0115.0117.0+2.0+1.74%168,800
2025-10-22115.0116.0114.0115.0+1.0+0.88%225,500
2025-10-21114.0115.0113.0114.00.00.00%312,400
2025-10-20114.0115.0114.0114.00.00.00%116,900
2025-10-17115.0116.0114.0114.0-1.0-0.87%106,500
2025-10-16116.0117.0114.0115.00.00.00%203,400
2025-10-15116.0116.0114.0115.00.00.00%178,000
2025-10-14116.0117.0115.0115.0-1.0-0.86%272,500
2025-10-10117.0118.0116.0116.0-2.0-1.69%223,500
2025-10-09118.0119.0117.0118.0+1.0+0.85%107,200
2025-10-08118.0119.0117.0117.0-2.0-1.68%136,800
2025-10-07116.0120.0116.0119.0+3.0+2.59%251,800
2025-10-06118.0119.0115.0116.0-2.0-1.69%343,800
2025-10-03119.0119.0117.0118.00.00.00%198,500
2025-10-02119.0120.0118.0118.0-1.0-0.84%104,500
2025-10-01120.0120.0118.0119.0-1.0-0.83%137,100
2025-09-30122.0123.0118.0120.0-1.0-0.83%527,700
2025-09-29123.0123.0121.0121.0-3.0-2.42%233,200
2025-09-26125.0126.0123.0124.0-1.0-0.80%213,700
2025-09-25122.0126.0122.0125.0+2.0+1.63%238,500
2025-09-24123.0124.0122.0123.00.00.00%150,100
2025-09-22123.0124.0123.0123.00.00.00%127,800
2025-09-19126.0126.0123.0123.0-2.0-1.60%176,600
2025-09-18124.0126.0123.0125.0+1.0+0.81%168,100
2025-09-17127.0127.0123.0124.0-2.0-1.59%346,900
2025-09-16127.0128.0125.0126.00.00.00%213,500
2025-09-12129.0129.0119.0126.0——842,700

直近120営業日分を表示