KabuInsight

ハビックス

3895
スタンダード/パルプ・紙/HAVIX CORPORATION
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
2026-03-13432.0435.0432.0435.0-1.0-0.23%2,500
2026-03-12437.0437.0433.0436.00.00.00%2,400
2026-03-11431.0437.0431.0436.0+4.0+0.93%4,000
2026-03-10434.0435.0430.0432.0-2.0-0.46%3,800
2026-03-09425.0434.0410.0434.0-4.0-0.91%25,200
2026-03-06429.0438.0429.0438.0+4.0+0.92%6,800
2026-03-05440.0442.0427.0434.0+2.0+0.46%17,900
2026-03-04425.0432.0417.0432.0+2.0+0.47%40,800
2026-03-03448.0453.0429.0430.0-25.0-5.49%51,100
2026-03-02463.0463.0450.0455.0-7.0-1.52%17,400
2026-02-27461.0462.0460.0462.0+1.0+0.22%9,000
2026-02-26460.0462.0458.0461.00.00.00%10,700
2026-02-25457.0461.0455.0461.0+5.0+1.10%13,200
2026-02-24452.0456.0452.0456.0+6.0+1.33%13,900
2026-02-20446.0450.0446.0450.0+4.0+0.90%13,700
2026-02-19444.0446.0444.0446.0+2.0+0.45%5,100
2026-02-18445.0446.0442.0444.0-1.0-0.22%7,300
2026-02-17440.0446.0439.0445.0+8.0+1.83%15,700
2026-02-16435.0438.0434.0437.0+3.0+0.69%8,000
2026-02-13435.0436.0433.0434.0+1.0+0.23%8,900
2026-02-12432.0435.0432.0433.0+1.0+0.23%16,300
2026-02-10432.0432.0427.0432.00.00.00%11,500
2026-02-09432.0433.0427.0432.0+6.0+1.41%12,000
2026-02-06429.0431.0426.0426.0-2.0-0.47%5,000
2026-02-05436.0436.0428.0428.0-6.0-1.38%5,400
2026-02-04434.0434.0432.0434.0+4.0+0.93%3,200
2026-02-03433.0433.0430.0430.0-3.0-0.69%1,200
2026-02-02433.0435.0432.0433.0+1.0+0.23%3,500
2026-01-30431.0432.0429.0432.0+1.0+0.23%2,000
2026-01-29436.0437.0430.0431.0-5.0-1.15%3,200
2026-01-28440.0440.0435.0436.0-2.0-0.46%5,500
2026-01-27436.0440.0433.0438.0+7.0+1.62%12,500
2026-01-26432.0432.0427.0431.0+7.0+1.65%7,900
2026-01-23433.0436.0424.0424.0-9.0-2.08%26,600
2026-01-22436.0440.0424.0433.0-5.0-1.14%17,900
2026-01-21431.0441.0429.0438.0+9.0+2.10%9,700
2026-01-20427.0432.0425.0429.0+4.0+0.94%6,600
2026-01-19426.0427.0424.0425.00.00.00%11,100
2026-01-16426.0426.0424.0425.0+1.0+0.24%6,800
2026-01-15423.0424.0421.0424.0+2.0+0.47%5,300
2026-01-14424.0424.0418.0422.00.00.00%6,000
2026-01-13426.0426.0415.0422.0-3.0-0.71%25,700
2026-01-09425.0426.0421.0425.0+1.0+0.24%7,500
2026-01-08424.0426.0422.0424.0+1.0+0.24%7,800
2026-01-07425.0425.0421.0423.0-1.0-0.24%9,100
2026-01-06420.0425.0420.0424.0+5.0+1.19%9,000
2026-01-05418.0419.0416.0419.0+5.0+1.21%20,100
2025-12-30410.0414.0409.0414.0+4.0+0.98%3,400
2025-12-29409.0412.0407.0410.0+2.0+0.49%5,900
2025-12-26408.0409.0405.0408.00.00.00%19,800
2025-12-25408.0409.0406.0408.00.00.00%11,900
2025-12-24406.0408.0405.0408.0+2.0+0.49%4,900
2025-12-23407.0408.0405.0406.00.00.00%7,400
2025-12-22404.0408.0404.0406.0+1.0+0.25%11,000
2025-12-19404.0408.0403.0405.0+1.0+0.25%3,900
2025-12-18403.0405.0403.0404.00.00.00%4,200
2025-12-17403.0405.0403.0404.0-1.0-0.25%5,100
2025-12-16406.0407.0404.0405.0+1.0+0.25%12,200
2025-12-15403.0406.0402.0404.0+1.0+0.25%4,600
2025-12-12403.0403.0400.0403.0+3.0+0.75%4,400
2025-12-11404.0405.0397.0400.0-7.0-1.72%30,100
2025-12-10408.0408.0406.0407.00.00.00%2,800
2025-12-09410.0410.0406.0407.0+1.0+0.25%21,200
2025-12-08408.0409.0405.0406.0-1.0-0.25%3,500
2025-12-05407.0407.0404.0407.00.00.00%7,700
2025-12-04402.0407.0401.0407.0+4.0+0.99%4,600
2025-12-03406.0407.0401.0403.0-2.0-0.49%5,600
2025-12-02408.0412.0405.0405.0-2.0-0.49%8,100
2025-12-01410.0410.0403.0407.0-3.0-0.73%6,600
2025-11-28399.0410.0397.0410.0+12.0+3.02%33,800
2025-11-27397.0398.0382.0398.0+4.0+1.02%46,700
2025-11-26404.0404.0379.0394.0-10.0-2.48%184,300
2025-11-25402.0404.0401.0404.00.00.00%5,600
2025-11-21400.0405.0398.0404.0+4.0+1.00%12,100
2025-11-20405.0405.0398.0400.00.00.00%10,500
2025-11-19406.0406.0400.0400.0-3.0-0.74%2,400
2025-11-18404.0405.0402.0403.0-1.0-0.25%44,700
2025-11-17404.0404.0401.0404.0+1.0+0.25%14,300
2025-11-14406.0408.0403.0403.0-3.0-0.74%3,500
2025-11-13404.0407.0403.0406.0+3.0+0.74%7,000
2025-11-12404.0405.0401.0403.00.00.00%2,700
2025-11-11403.0405.0401.0403.0-3.0-0.74%10,300
2025-11-10401.0406.0400.0406.0+5.0+1.25%12,200
2025-11-07403.0403.0396.0401.0-3.0-0.74%24,300
2025-11-06400.0405.0400.0404.0+2.0+0.50%5,000
2025-11-05407.0407.0400.0402.0-1.0-0.25%13,900
2025-11-04408.0408.0403.0403.0-3.0-0.74%6,800
2025-10-31406.0406.0403.0406.00.00.00%5,200
2025-10-30405.0408.0405.0406.00.00.00%2,500
2025-10-29412.0412.0406.0406.0-2.0-0.49%6,100
2025-10-28419.0421.0399.0408.0-10.0-2.39%45,900
2025-10-27421.0424.0418.0418.0-1.0-0.24%7,200
2025-10-24419.0420.0419.0419.0+1.0+0.24%5,600
2025-10-23417.0418.0417.0418.0+2.0+0.48%4,800
2025-10-22415.0418.0414.0416.0+2.0+0.48%5,800
2025-10-21414.0415.0413.0414.00.00.00%9,900
2025-10-20412.0415.0412.0414.0+2.0+0.49%6,900
2025-10-17418.0418.0411.0412.0-6.0-1.44%35,800
2025-10-16410.0418.0410.0418.0+5.0+1.21%9,800
2025-10-15423.0423.0398.0413.00.00.00%51,300
2025-10-14428.0429.0399.0413.0-15.0-3.50%66,200
2025-10-10429.0429.0428.0428.0-1.0-0.23%3,400
2025-10-09429.0429.0428.0429.0-1.0-0.23%700
2025-10-08430.0430.0429.0430.00.00.00%1,600
2025-10-07430.0431.0430.0430.00.00.00%1,900
2025-10-06428.0431.0428.0430.00.00.00%5,300
2025-10-03433.0433.0429.0430.0-1.0-0.23%5,300
2025-10-02432.0433.0431.0431.0-1.0-0.23%2,300
2025-10-01434.0435.0432.0432.0-3.0-0.69%2,700
2025-09-30434.0435.0434.0435.0+1.0+0.23%3,600
2025-09-29435.0435.0432.0434.0-1.0-0.23%2,300
2025-09-26435.0435.0433.0435.00.00.00%5,100
2025-09-25433.0435.0433.0435.0+3.0+0.69%1,800
2025-09-24434.0434.0432.0432.0-2.0-0.46%2,800
2025-09-22433.0435.0432.0434.00.00.00%3,100
2025-09-19433.0434.0432.0434.0+2.0+0.46%13,400
2025-09-18432.0433.0432.0432.0-2.0-0.46%2,600
2025-09-17438.0438.0434.0434.0+1.0+0.23%3,100
2025-09-16434.0434.0431.0433.0-1.0-0.23%5,200
2025-09-12435.0435.0431.0434.0——15,900

直近120営業日分を表示