ヒラキ
3059スタンダード/小売業/HIRAKI CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 835.0 | 835.0 | 833.0 | 835.0 | 0.0 | 0.00% | 2,500 |
| 2026-03-12 | 835.0 | 835.0 | 833.0 | 835.0 | 0.0 | 0.00% | 2,200 |
| 2026-03-11 | 834.0 | 836.0 | 834.0 | 835.0 | 0.0 | 0.00% | 4,200 |
| 2026-03-10 | 832.0 | 836.0 | 832.0 | 835.0 | +2.0 | +0.24% | 3,700 |
| 2026-03-09 | 835.0 | 835.0 | 833.0 | 833.0 | -2.0 | -0.24% | 2,300 |
| 2026-03-06 | 835.0 | 835.0 | 832.0 | 835.0 | +2.0 | +0.24% | 3,300 |
| 2026-03-05 | 832.0 | 835.0 | 832.0 | 833.0 | 0.0 | 0.00% | 2,900 |
| 2026-03-04 | 832.0 | 835.0 | 832.0 | 833.0 | 0.0 | 0.00% | 7,000 |
| 2026-03-03 | 834.0 | 835.0 | 833.0 | 833.0 | -1.0 | -0.12% | 2,300 |
| 2026-03-02 | 834.0 | 835.0 | 833.0 | 834.0 | 0.0 | 0.00% | 5,300 |
| 2026-02-27 | 831.0 | 834.0 | 831.0 | 834.0 | +3.0 | +0.36% | 4,300 |
| 2026-02-26 | 832.0 | 834.0 | 831.0 | 831.0 | -1.0 | -0.12% | 6,000 |
| 2026-02-25 | 833.0 | 833.0 | 832.0 | 832.0 | +1.0 | +0.12% | 2,200 |
| 2026-02-24 | 833.0 | 833.0 | 831.0 | 831.0 | -2.0 | -0.24% | 4,100 |
| 2026-02-20 | 833.0 | 833.0 | 831.0 | 833.0 | 0.0 | 0.00% | 2,200 |
| 2026-02-19 | 833.0 | 833.0 | 831.0 | 833.0 | +1.0 | +0.12% | 1,700 |
| 2026-02-18 | 833.0 | 833.0 | 831.0 | 832.0 | -1.0 | -0.12% | 1,100 |
| 2026-02-17 | 833.0 | 833.0 | 831.0 | 833.0 | +2.0 | +0.24% | 1,400 |
| 2026-02-16 | 831.0 | 832.0 | 830.0 | 831.0 | 0.0 | 0.00% | 3,700 |
| 2026-02-13 | 833.0 | 833.0 | 831.0 | 831.0 | -2.0 | -0.24% | 3,800 |
| 2026-02-12 | 830.0 | 833.0 | 830.0 | 833.0 | +2.0 | +0.24% | 5,000 |
| 2026-02-10 | 829.0 | 832.0 | 829.0 | 831.0 | +2.0 | +0.24% | 5,600 |
| 2026-02-09 | 833.0 | 833.0 | 828.0 | 829.0 | 0.0 | 0.00% | 11,800 |
| 2026-02-06 | 831.0 | 835.0 | 829.0 | 829.0 | -6.0 | -0.72% | 16,100 |
| 2026-02-05 | 833.0 | 835.0 | 833.0 | 835.0 | +2.0 | +0.24% | 2,800 |
| 2026-02-04 | 833.0 | 833.0 | 832.0 | 833.0 | 0.0 | 0.00% | 4,800 |
| 2026-02-03 | 834.0 | 835.0 | 833.0 | 833.0 | -1.0 | -0.12% | 4,200 |
| 2026-02-02 | 835.0 | 836.0 | 833.0 | 834.0 | 0.0 | 0.00% | 7,700 |
| 2026-01-30 | 835.0 | 835.0 | 833.0 | 834.0 | -2.0 | -0.24% | 4,100 |
| 2026-01-29 | 838.0 | 838.0 | 833.0 | 836.0 | 0.0 | 0.00% | 4,900 |
| 2026-01-28 | 838.0 | 838.0 | 834.0 | 836.0 | -1.0 | -0.12% | 4,500 |
| 2026-01-27 | 834.0 | 837.0 | 834.0 | 837.0 | +2.0 | +0.24% | 3,000 |
| 2026-01-26 | 835.0 | 836.0 | 833.0 | 835.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-23 | 835.0 | 835.0 | 833.0 | 835.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-22 | 835.0 | 835.0 | 834.0 | 835.0 | -1.0 | -0.12% | 1,900 |
| 2026-01-21 | 836.0 | 836.0 | 834.0 | 836.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-20 | 835.0 | 837.0 | 835.0 | 836.0 | +1.0 | +0.12% | 3,700 |
| 2026-01-19 | 834.0 | 836.0 | 834.0 | 835.0 | +1.0 | +0.12% | 4,000 |
| 2026-01-16 | 835.0 | 838.0 | 834.0 | 834.0 | -1.0 | -0.12% | 4,300 |
| 2026-01-15 | 838.0 | 839.0 | 835.0 | 835.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-14 | 839.0 | 839.0 | 835.0 | 835.0 | -3.0 | -0.36% | 1,300 |
| 2026-01-13 | 838.0 | 840.0 | 835.0 | 838.0 | +4.0 | +0.48% | 2,500 |
| 2026-01-09 | 834.0 | 836.0 | 833.0 | 834.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-08 | 837.0 | 839.0 | 834.0 | 834.0 | 0.0 | 0.00% | 2,700 |
| 2026-01-07 | 836.0 | 837.0 | 834.0 | 834.0 | -2.0 | -0.24% | 2,600 |
| 2026-01-06 | 836.0 | 837.0 | 834.0 | 836.0 | +2.0 | +0.24% | 2,700 |
| 2026-01-05 | 835.0 | 835.0 | 833.0 | 834.0 | +1.0 | +0.12% | 4,700 |
| 2025-12-30 | 833.0 | 835.0 | 833.0 | 833.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-29 | 834.0 | 835.0 | 833.0 | 833.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-26 | 830.0 | 833.0 | 830.0 | 833.0 | +1.0 | +0.12% | 12,200 |
| 2025-12-25 | 832.0 | 832.0 | 830.0 | 832.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-24 | 832.0 | 832.0 | 830.0 | 832.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-23 | 831.0 | 832.0 | 830.0 | 832.0 | +1.0 | +0.12% | 4,200 |
| 2025-12-22 | 831.0 | 832.0 | 831.0 | 831.0 | 0.0 | 0.00% | 4,100 |
| 2025-12-19 | 832.0 | 833.0 | 831.0 | 831.0 | -1.0 | -0.12% | 3,100 |
| 2025-12-18 | 832.0 | 833.0 | 831.0 | 832.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-17 | 835.0 | 835.0 | 832.0 | 832.0 | -1.0 | -0.12% | 2,300 |
| 2025-12-16 | 832.0 | 834.0 | 832.0 | 833.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-15 | 832.0 | 834.0 | 832.0 | 833.0 | -1.0 | -0.12% | 4,100 |
| 2025-12-12 | 835.0 | 835.0 | 832.0 | 834.0 | +1.0 | +0.12% | 2,900 |
| 2025-12-11 | 835.0 | 835.0 | 831.0 | 833.0 | 0.0 | 0.00% | 3,800 |
| 2025-12-10 | 831.0 | 834.0 | 831.0 | 833.0 | -1.0 | -0.12% | 4,900 |
| 2025-12-09 | 834.0 | 834.0 | 833.0 | 834.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-08 | 834.0 | 834.0 | 832.0 | 834.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-05 | 832.0 | 834.0 | 832.0 | 834.0 | +1.0 | +0.12% | 2,800 |
| 2025-12-04 | 835.0 | 835.0 | 832.0 | 833.0 | -2.0 | -0.24% | 2,000 |
| 2025-12-03 | 832.0 | 835.0 | 831.0 | 835.0 | +3.0 | +0.36% | 1,700 |
| 2025-12-02 | 835.0 | 835.0 | 832.0 | 832.0 | 0.0 | 0.00% | 1,100 |
| 2025-12-01 | 835.0 | 835.0 | 832.0 | 832.0 | 0.0 | 0.00% | 5,800 |
| 2025-11-28 | 833.0 | 836.0 | 831.0 | 832.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-27 | 830.0 | 832.0 | 830.0 | 832.0 | -1.0 | -0.12% | 6,000 |
| 2025-11-26 | 835.0 | 835.0 | 833.0 | 833.0 | -1.0 | -0.12% | 1,400 |
| 2025-11-25 | 835.0 | 836.0 | 834.0 | 834.0 | -1.0 | -0.12% | 1,400 |
| 2025-11-21 | 837.0 | 837.0 | 834.0 | 835.0 | -2.0 | -0.24% | 1,300 |
| 2025-11-20 | 836.0 | 837.0 | 833.0 | 837.0 | +3.0 | +0.36% | 1,900 |
| 2025-11-19 | 833.0 | 835.0 | 833.0 | 834.0 | +1.0 | +0.12% | 1,300 |
| 2025-11-18 | 833.0 | 834.0 | 833.0 | 833.0 | 0.0 | 0.00% | 800 |
| 2025-11-17 | 834.0 | 834.0 | 833.0 | 833.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-14 | 833.0 | 835.0 | 833.0 | 833.0 | -1.0 | -0.12% | 1,000 |
| 2025-11-13 | 835.0 | 835.0 | 832.0 | 834.0 | +1.0 | +0.12% | 2,200 |
| 2025-11-12 | 835.0 | 835.0 | 832.0 | 833.0 | +2.0 | +0.24% | 2,500 |
| 2025-11-11 | 831.0 | 834.0 | 831.0 | 831.0 | -1.0 | -0.12% | 2,600 |
| 2025-11-10 | 832.0 | 837.0 | 832.0 | 832.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-07 | 832.0 | 833.0 | 832.0 | 832.0 | -1.0 | -0.12% | 2,800 |
| 2025-11-06 | 835.0 | 836.0 | 833.0 | 833.0 | -3.0 | -0.36% | 5,700 |
| 2025-11-05 | 836.0 | 839.0 | 836.0 | 836.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-04 | 836.0 | 837.0 | 836.0 | 836.0 | -1.0 | -0.12% | 1,900 |
| 2025-10-31 | 837.0 | 840.0 | 837.0 | 837.0 | 0.0 | 0.00% | 800 |
| 2025-10-30 | 837.0 | 838.0 | 837.0 | 837.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-29 | 837.0 | 837.0 | 837.0 | 837.0 | -2.0 | -0.24% | 500 |
| 2025-10-28 | 841.0 | 841.0 | 837.0 | 839.0 | 0.0 | 0.00% | 2,900 |
| 2025-10-27 | 840.0 | 841.0 | 837.0 | 839.0 | +2.0 | +0.24% | 2,200 |
| 2025-10-24 | 841.0 | 841.0 | 837.0 | 837.0 | -2.0 | -0.24% | 1,300 |
| 2025-10-23 | 837.0 | 843.0 | 835.0 | 839.0 | -1.0 | -0.12% | 11,100 |
| 2025-10-22 | 840.0 | 841.0 | 839.0 | 840.0 | +1.0 | +0.12% | 2,300 |
| 2025-10-21 | 839.0 | 840.0 | 839.0 | 839.0 | 0.0 | 0.00% | 600 |
| 2025-10-20 | 840.0 | 840.0 | 837.0 | 839.0 | -1.0 | -0.12% | 1,700 |
| 2025-10-17 | 835.0 | 840.0 | 835.0 | 840.0 | +3.0 | +0.36% | 2,100 |
| 2025-10-16 | 836.0 | 837.0 | 836.0 | 837.0 | +1.0 | +0.12% | 1,200 |
| 2025-10-15 | 836.0 | 838.0 | 836.0 | 836.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-14 | 843.0 | 843.0 | 836.0 | 836.0 | -7.0 | -0.83% | 1,600 |
| 2025-10-10 | 841.0 | 844.0 | 836.0 | 843.0 | +4.0 | +0.48% | 2,700 |
| 2025-10-09 | 838.0 | 840.0 | 837.0 | 839.0 | +1.0 | +0.12% | 2,900 |
| 2025-10-08 | 838.0 | 844.0 | 838.0 | 838.0 | -2.0 | -0.24% | 1,700 |
| 2025-10-07 | 838.0 | 840.0 | 837.0 | 840.0 | +2.0 | +0.24% | 2,200 |
| 2025-10-06 | 839.0 | 840.0 | 837.0 | 838.0 | +1.0 | +0.12% | 1,200 |
| 2025-10-03 | 837.0 | 837.0 | 836.0 | 837.0 | 0.0 | 0.00% | 9,500 |
| 2025-10-02 | 843.0 | 846.0 | 837.0 | 837.0 | -4.0 | -0.48% | 1,300 |
| 2025-10-01 | 842.0 | 849.0 | 835.0 | 841.0 | -4.0 | -0.47% | 4,400 |
| 2025-09-30 | 850.0 | 850.0 | 844.0 | 845.0 | -4.0 | -0.47% | 5,600 |
| 2025-09-29 | 850.0 | 850.0 | 845.0 | 849.0 | +2.0 | +0.24% | 2,600 |
| 2025-09-26 | 847.0 | 849.0 | 846.0 | 847.0 | -1.0 | -0.12% | 3,600 |
| 2025-09-25 | 845.0 | 848.0 | 845.0 | 848.0 | +3.0 | +0.36% | 1,300 |
| 2025-09-24 | 847.0 | 847.0 | 845.0 | 845.0 | -2.0 | -0.24% | 1,800 |
| 2025-09-22 | 847.0 | 849.0 | 847.0 | 847.0 | +1.0 | +0.12% | 1,100 |
| 2025-09-19 | 850.0 | 850.0 | 846.0 | 846.0 | -1.0 | -0.12% | 1,100 |
| 2025-09-18 | 848.0 | 850.0 | 846.0 | 847.0 | -1.0 | -0.12% | 3,100 |
| 2025-09-17 | 844.0 | 848.0 | 843.0 | 848.0 | +6.0 | +0.71% | 2,100 |
| 2025-09-16 | 844.0 | 845.0 | 842.0 | 842.0 | 0.0 | 0.00% | 2,900 |
| 2025-09-12 | 844.0 | 844.0 | 840.0 | 842.0 | — | — | 1,400 |
直近120営業日分を表示