KabuInsight

ヒット

378A
グロース/サービス業/Hit 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
2026-03-132,840.02,955.02,799.02,910.0+29.0+1.01%38,200
2026-03-122,912.03,060.02,775.02,881.0-23.0-0.79%103,400
2026-03-112,713.02,917.02,685.02,904.0+194.0+7.16%65,500
2026-03-102,628.02,710.02,600.02,710.0+132.0+5.12%57,900
2026-03-092,480.02,579.02,430.02,578.0+35.0+1.38%71,900
2026-03-062,423.02,580.02,423.02,543.0+70.0+2.83%48,000
2026-03-052,370.02,500.02,312.02,473.0+203.0+8.94%56,700
2026-03-042,260.02,339.02,215.02,270.0-60.0-2.58%47,800
2026-03-032,345.02,355.02,281.02,330.0+1.0+0.04%24,900
2026-03-022,338.02,350.02,281.02,329.0-11.0-0.47%28,400
2026-02-272,276.02,350.02,256.02,340.0+44.0+1.92%33,600
2026-02-262,249.02,349.02,195.02,296.0+74.0+3.33%61,800
2026-02-252,219.02,250.02,191.02,222.0+3.0+0.14%20,900
2026-02-242,100.02,285.02,087.02,219.0+118.0+5.62%96,200
2026-02-202,188.02,188.02,101.02,101.0-86.0-3.93%76,500
2026-02-192,274.02,274.02,180.02,187.0-88.0-3.87%50,400
2026-02-182,355.02,356.02,252.02,275.0-100.0-4.21%51,200
2026-02-172,444.02,448.02,319.02,375.0-119.0-4.77%72,400
2026-02-162,462.02,540.02,302.02,494.0+332.0+15.36%285,100
2026-02-132,155.02,210.02,102.02,162.0-43.0-1.95%47,100
2026-02-122,201.02,244.02,171.02,205.0+4.0+0.18%21,800
2026-02-102,195.02,240.02,186.02,201.0-4.0-0.18%13,600
2026-02-092,203.02,250.02,185.02,205.0+2.0+0.09%21,500
2026-02-062,160.02,221.02,160.02,203.0+13.0+0.59%29,300
2026-02-052,181.02,190.02,135.02,190.0+13.0+0.60%16,800
2026-02-042,123.02,185.02,092.02,177.0+54.0+2.54%29,700
2026-02-032,148.02,188.02,103.02,123.0-17.0-0.79%19,900
2026-02-022,090.02,144.02,069.02,140.0+49.0+2.34%14,900
2026-01-302,010.02,118.02,010.02,091.0+76.0+3.77%22,200
2026-01-291,988.02,028.01,980.02,015.0+10.0+0.50%10,100
2026-01-282,007.02,035.01,989.02,005.0-30.0-1.47%17,100
2026-01-272,063.02,063.02,010.02,035.0-5.0-0.25%12,400
2026-01-261,986.02,096.01,980.02,040.0+22.0+1.09%20,800
2026-01-231,947.02,035.01,947.02,018.0+71.0+3.65%19,700
2026-01-221,949.01,998.01,943.01,947.0+35.0+1.83%94,300
2026-01-211,931.01,967.01,884.01,912.0-45.0-2.30%15,400
2026-01-201,978.01,990.01,957.01,957.0-22.0-1.11%7,700
2026-01-191,989.02,000.01,960.01,979.0-6.0-0.30%6,100
2026-01-161,970.01,990.01,950.01,985.0+4.0+0.20%4,500
2026-01-151,954.02,013.01,954.01,981.0+24.0+1.23%9,600
2026-01-141,943.01,978.01,932.01,957.0+14.0+0.72%13,200
2026-01-132,015.02,023.01,933.01,943.0-32.0-1.62%17,000
2026-01-092,013.02,048.01,974.01,975.0-45.0-2.23%11,100
2026-01-082,026.02,053.02,010.02,020.0+9.0+0.45%17,700
2026-01-071,962.02,019.01,962.02,011.0+41.0+2.08%18,900
2026-01-062,000.02,028.01,937.01,970.0-25.0-1.25%12,500
2026-01-051,930.02,023.01,930.01,995.0+83.0+4.34%24,900
2025-12-301,966.01,969.01,869.01,912.0-24.0-1.24%18,200
2025-12-291,987.01,987.01,930.01,936.0-51.0-2.57%11,500
2025-12-262,004.02,040.01,980.01,987.0+45.0+2.32%28,800
2025-12-251,984.02,006.01,942.01,942.0-58.0-2.90%14,700
2025-12-242,013.02,026.01,980.02,000.0+27.0+1.37%23,400
2025-12-231,945.01,979.01,925.01,973.0+28.0+1.44%20,100
2025-12-221,913.01,957.01,903.01,945.0+25.0+1.30%13,500
2025-12-191,929.01,939.01,898.01,920.0-19.0-0.98%17,300
2025-12-181,929.01,950.01,916.01,939.0+6.0+0.31%29,000
2025-12-171,930.01,940.01,890.01,933.0+3.0+0.16%25,400
2025-12-161,871.01,950.01,871.01,930.0+49.0+2.60%66,800
2025-12-151,826.01,895.01,810.01,881.0+55.0+3.01%33,800
2025-12-121,727.01,846.01,727.01,826.0+106.0+6.16%59,500
2025-12-111,715.01,727.01,662.01,720.0-10.0-0.58%55,500
2025-12-101,691.01,757.01,690.01,730.0+40.0+2.37%34,100
2025-12-091,714.01,719.01,626.01,690.0-24.0-1.40%62,400
2025-12-081,683.01,729.01,653.01,714.0+31.0+1.84%227,100
2025-12-051,774.01,774.01,683.01,683.0-99.0-5.56%77,000
2025-12-041,778.01,818.01,751.01,782.0+21.0+1.19%241,400
2025-12-031,847.01,847.01,761.01,761.0-91.0-4.91%63,600
2025-12-021,863.01,885.01,801.01,852.0-36.0-1.91%247,300
2025-12-012,045.02,045.01,863.01,888.0-157.0-7.68%99,500
2025-11-282,052.02,059.02,036.02,045.0-20.0-0.97%16,300
2025-11-272,071.02,079.02,051.02,065.0-6.0-0.29%15,000
2025-11-262,111.02,115.02,054.02,071.0-25.0-1.19%210,900
2025-11-252,100.02,109.02,069.02,096.0+39.0+1.90%10,000
2025-11-212,069.02,114.02,051.02,057.0-23.0-1.11%14,600
2025-11-202,121.02,164.02,079.02,080.0-30.0-1.42%24,200
2025-11-192,151.02,165.02,110.02,110.0-41.0-1.91%22,900
2025-11-182,182.02,195.02,151.02,151.0-39.0-1.78%18,600
2025-11-172,196.02,235.02,150.02,190.0-9.0-0.41%32,200
2025-11-142,252.02,254.02,164.02,199.0-103.0-4.47%61,300
2025-11-132,256.02,312.02,227.02,302.0-4.0-0.17%16,700
2025-11-122,280.02,354.02,280.02,306.0+23.0+1.01%13,100
2025-11-112,316.02,335.02,280.02,283.0-33.0-1.42%7,600
2025-11-102,245.02,330.02,221.02,316.0+71.0+3.16%32,800
2025-11-072,217.02,280.02,217.02,245.0+37.0+1.68%16,000
2025-11-062,196.02,235.02,176.02,208.0+11.0+0.50%15,300
2025-11-052,136.02,197.02,082.02,197.0+62.0+2.90%220,700
2025-11-042,183.02,183.02,119.02,135.0-47.0-2.15%30,700
2025-10-312,200.02,216.02,172.02,182.0-18.0-0.82%16,900
2025-10-302,184.02,233.02,180.02,200.0+8.0+0.36%9,500
2025-10-292,211.02,218.02,188.02,192.0-19.0-0.86%16,800
2025-10-282,232.02,269.02,205.02,211.0-27.0-1.21%12,100
2025-10-272,220.02,249.02,216.02,238.0+24.0+1.08%12,700
2025-10-242,226.02,233.02,210.02,214.0-12.0-0.54%6,600
2025-10-232,225.02,253.02,216.02,226.00.00.00%4,800
2025-10-222,201.02,268.02,189.02,226.0+25.0+1.14%18,400
2025-10-212,224.02,231.02,200.02,201.0-37.0-1.65%16,200
2025-10-202,212.02,263.02,212.02,238.0+49.0+2.24%15,200
2025-10-172,165.02,229.02,164.02,189.0-26.0-1.17%36,500
2025-10-162,231.02,258.02,200.02,215.0-23.0-1.03%11,600
2025-10-152,253.02,265.02,213.02,238.0+35.0+1.59%10,200
2025-10-142,211.02,250.02,186.02,203.0-30.0-1.34%40,500
2025-10-102,242.02,260.02,223.02,233.0-30.0-1.33%21,900
2025-10-092,293.02,294.02,261.02,263.0+5.0+0.22%16,800
2025-10-082,250.02,291.02,223.02,258.0-2.0-0.09%13,600
2025-10-072,260.02,320.02,250.02,260.0+24.0+1.07%19,700
2025-10-062,212.02,259.02,204.02,236.0+32.0+1.45%13,600
2025-10-032,180.02,217.02,166.02,204.0+23.0+1.05%30,300
2025-10-022,255.02,256.02,175.02,181.0-23.0-1.04%40,700
2025-10-012,259.02,259.02,190.02,204.0-55.0-2.43%57,600
2025-09-302,250.02,274.02,200.02,259.0-11.0-0.48%27,700
2025-09-292,264.02,304.02,242.02,270.0+32.0+1.43%30,700
2025-09-262,234.02,280.02,223.02,238.0-14.0-0.62%29,100
2025-09-252,363.02,409.02,228.02,252.0-128.0-5.38%105,600
2025-09-242,416.02,431.02,379.02,380.0+1.0+0.04%47,700
2025-09-222,440.02,463.02,356.02,379.0-53.0-2.18%93,500
2025-09-192,300.02,461.02,287.02,432.0+155.0+6.81%217,400
2025-09-182,217.02,282.02,151.02,277.0+68.0+3.08%153,400
2025-09-172,176.02,209.02,158.02,209.0+10.0+0.45%38,400
2025-09-162,160.02,212.02,155.02,199.0+43.0+1.99%27,400
2025-09-122,187.02,187.02,122.02,156.0——42,900

直近120営業日分を表示