KabuInsight

ほぼ日

3560
スタンダード/小売業/Hobonichi 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
2026-03-133,465.03,465.03,465.03,465.0-65.0-1.84%200
2026-03-123,510.03,530.03,450.03,530.0+30.0+0.86%1,900
2026-03-113,480.03,500.03,480.03,500.0+45.0+1.30%500
2026-03-103,470.03,470.03,455.03,455.0-15.0-0.43%1,600
2026-03-093,530.03,535.03,470.03,470.0-80.0-2.25%2,300
2026-03-063,530.03,550.03,485.03,550.0+20.0+0.57%1,700
2026-03-053,540.03,555.03,500.03,530.0-10.0-0.28%1,100
2026-03-043,460.03,540.03,460.03,540.0-15.0-0.42%1,000
2026-03-033,580.03,580.03,430.03,555.0-25.0-0.70%1,500
2026-03-023,580.03,580.03,550.03,580.00.00.00%1,300
2026-02-273,590.03,640.03,580.03,580.0-10.0-0.28%2,000
2026-02-263,645.03,645.03,585.03,590.0-55.0-1.51%1,100
2026-02-253,600.03,645.03,595.03,645.0+45.0+1.25%2,400
2026-02-243,590.03,600.03,550.03,600.0+15.0+0.42%1,800
2026-02-203,585.03,585.03,565.03,585.0-15.0-0.42%800
2026-02-193,595.03,600.03,580.03,600.0+5.0+0.14%500
2026-02-183,605.03,605.03,595.03,595.0-10.0-0.28%500
2026-02-173,610.03,610.03,605.03,605.00.00.00%300
2026-02-163,620.03,620.03,605.03,605.0-15.0-0.41%500
2026-02-133,640.03,640.03,620.03,620.0-20.0-0.55%400
2026-02-123,640.03,640.03,590.03,640.00.00.00%1,800
2026-02-103,650.03,650.03,640.03,640.00.00.00%700
2026-02-093,655.03,655.03,635.03,640.0-15.0-0.41%900
2026-02-063,635.03,655.03,630.03,655.0+20.0+0.55%1,800
2026-02-053,635.03,635.03,635.03,635.00.00.00%400
2026-02-043,635.03,635.03,635.03,635.0-15.0-0.41%600
2026-02-033,605.03,650.03,605.03,650.0+45.0+1.25%1,700
2026-02-023,600.03,610.03,600.03,605.0+10.0+0.28%1,000
2026-01-303,580.03,595.03,560.03,595.0+40.0+1.13%800
2026-01-293,580.03,585.03,555.03,555.0-25.0-0.70%700
2026-01-283,580.03,600.03,580.03,580.00.00.00%2,700
2026-01-273,565.03,580.03,535.03,580.0+10.0+0.28%500
2026-01-263,570.03,580.03,525.03,570.0+45.0+1.28%2,600
2026-01-233,600.03,600.03,500.03,525.0-25.0-0.70%2,000
2026-01-223,550.03,580.03,550.03,550.00.00.00%1,800
2026-01-213,505.03,590.03,505.03,550.0+50.0+1.43%2,500
2026-01-203,420.03,500.03,420.03,500.0+80.0+2.34%1,000
2026-01-193,440.03,445.03,400.03,420.0+5.0+0.15%2,500
2026-01-163,550.03,550.03,400.03,415.0-150.0-4.21%6,200
2026-01-153,605.03,605.03,555.03,565.0-40.0-1.11%1,300
2026-01-143,620.03,645.03,580.03,605.0-15.0-0.41%3,600
2026-01-133,600.03,735.03,600.03,620.0+120.0+3.43%9,600
2026-01-093,500.03,515.03,500.03,500.0+25.0+0.72%1,800
2026-01-083,480.03,525.03,475.03,475.00.00.00%1,900
2026-01-073,550.03,550.03,475.03,475.0-75.0-2.11%2,100
2026-01-063,490.03,550.03,460.03,550.0+95.0+2.75%7,000
2026-01-053,480.03,495.03,450.03,455.0+20.0+0.58%5,700
2025-12-303,410.03,450.03,400.03,435.0+25.0+0.73%1,900
2025-12-293,420.03,480.03,405.03,410.0-10.0-0.29%3,700
2025-12-263,430.03,450.03,420.03,420.0+15.0+0.44%1,300
2025-12-253,455.03,455.03,390.03,405.0+5.0+0.15%5,300
2025-12-243,395.03,420.03,380.03,400.0+20.0+0.59%2,400
2025-12-233,410.03,410.03,350.03,380.0+10.0+0.30%900
2025-12-223,400.03,430.03,350.03,370.0-30.0-0.88%2,900
2025-12-193,375.03,400.03,350.03,400.0+25.0+0.74%2,900
2025-12-183,320.03,375.03,320.03,375.0+70.0+2.12%2,200
2025-12-173,350.03,365.03,285.03,305.0-45.0-1.34%2,900
2025-12-163,250.03,350.03,250.03,350.0+120.0+3.72%3,500
2025-12-153,265.03,265.03,230.03,230.0-40.0-1.22%800
2025-12-123,265.03,270.03,260.03,270.0+25.0+0.77%1,100
2025-12-113,265.03,270.03,245.03,245.0-20.0-0.61%1,000
2025-12-103,275.03,280.03,250.03,265.0+25.0+0.77%2,900
2025-12-093,240.03,260.03,240.03,240.00.00.00%800
2025-12-083,265.03,285.03,220.03,240.0-25.0-0.77%2,200
2025-12-053,235.03,265.03,230.03,265.0+35.0+1.08%900
2025-12-043,220.03,230.03,220.03,230.0+10.0+0.31%800
2025-12-033,195.03,220.03,195.03,220.0+25.0+0.78%700
2025-12-023,230.03,230.03,180.03,195.0-35.0-1.08%1,300
2025-12-013,220.03,230.03,195.03,230.0+80.0+2.54%2,200
2025-11-283,125.03,165.03,120.03,150.0+55.0+1.78%1,700
2025-11-273,100.03,110.03,095.03,095.0-5.0-0.16%1,000
2025-11-263,150.03,150.03,100.03,100.0-50.0-1.59%1,700
2025-11-253,180.03,180.03,130.03,150.0-30.0-0.94%2,700
2025-11-213,180.03,180.03,115.03,180.00.00.00%2,300
2025-11-203,140.03,200.03,125.03,180.0+75.0+2.42%1,300
2025-11-193,160.03,160.03,050.03,105.0+10.0+0.32%4,700
2025-11-183,105.03,105.03,000.03,095.0-5.0-0.16%13,000
2025-11-173,190.03,190.03,100.03,100.0-120.0-3.73%4,100
2025-11-143,225.03,240.03,175.03,220.0-5.0-0.16%3,500
2025-11-133,230.03,235.03,225.03,225.0-5.0-0.15%1,300
2025-11-123,250.03,250.03,205.03,230.0-20.0-0.62%1,100
2025-11-113,240.03,275.03,240.03,250.0+10.0+0.31%900
2025-11-103,180.03,240.03,180.03,240.0+40.0+1.25%500
2025-11-073,225.03,245.03,200.03,200.0-25.0-0.78%1,800
2025-11-063,220.03,290.03,220.03,225.0+5.0+0.16%500
2025-11-053,275.03,275.03,210.03,220.0-55.0-1.68%2,100
2025-11-043,215.03,365.03,215.03,275.0+60.0+1.87%4,900
2025-10-313,215.03,220.03,165.03,215.0+45.0+1.42%3,300
2025-10-303,185.03,225.03,170.03,170.0-15.0-0.47%3,400
2025-10-293,250.03,265.03,180.03,185.0-65.0-2.00%6,900
2025-10-283,400.03,400.03,250.03,250.0-140.0-4.13%2,800
2025-10-273,490.03,490.03,390.03,390.0-70.0-2.02%4,600
2025-10-243,355.03,490.03,355.03,460.0+105.0+3.13%8,000
2025-10-233,385.03,385.03,345.03,355.0+10.0+0.30%3,000
2025-10-223,365.03,365.03,320.03,345.0-15.0-0.45%3,400
2025-10-213,360.03,360.03,335.03,360.0+25.0+0.75%1,100
2025-10-203,380.03,380.03,335.03,335.00.00.00%1,400
2025-10-173,315.03,380.03,280.03,335.00.00.00%1,600
2025-10-163,255.03,350.03,255.03,335.0+80.0+2.46%3,300
2025-10-153,250.03,260.03,250.03,255.0+5.0+0.15%1,600
2025-10-143,255.03,300.03,250.03,250.0-85.0-2.55%5,100
2025-10-103,315.03,420.03,305.03,335.0+20.0+0.60%8,200
2025-10-093,260.03,415.03,230.03,315.0+85.0+2.63%14,200
2025-10-083,225.03,250.03,200.03,230.0+5.0+0.16%6,300
2025-10-073,180.03,225.03,165.03,225.0+60.0+1.90%5,000
2025-10-063,155.03,180.03,155.03,165.0+10.0+0.32%2,100
2025-10-033,180.03,195.03,155.03,155.0-5.0-0.16%1,900
2025-10-023,180.03,180.03,150.03,160.0-20.0-0.63%3,900
2025-10-013,150.03,200.03,145.03,180.0+5.0+0.16%4,600
2025-09-303,180.03,180.03,170.03,175.0-5.0-0.16%2,500
2025-09-293,175.03,180.03,160.03,180.0+75.0+2.42%3,100
2025-09-263,200.03,200.03,045.03,105.0-105.0-3.27%21,500
2025-09-253,255.03,255.03,200.03,210.0-45.0-1.38%13,400
2025-09-243,180.03,255.03,180.03,255.0+75.0+2.36%8,100
2025-09-223,135.03,220.03,135.03,180.0+45.0+1.44%16,400
2025-09-193,105.03,135.03,095.03,135.0+30.0+0.97%6,700
2025-09-183,120.03,120.03,085.03,105.0-15.0-0.48%3,600
2025-09-173,100.03,120.03,070.03,120.0+40.0+1.30%8,700
2025-09-163,135.03,135.03,075.03,080.0-20.0-0.65%3,500
2025-09-123,080.03,100.03,060.03,100.0——6,500

直近120営業日分を表示