KabuInsight

光ビジネスフォーム

3948
スタンダード/パルプ・紙/HIKARI BUSINESS FORM 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
2026-03-131,163.01,191.01,163.01,191.0+1.0+0.08%500
2026-03-121,160.01,190.01,160.01,190.00.00.00%400
2026-03-111,176.01,200.01,170.01,190.0+10.0+0.85%2,300
2026-03-101,200.01,200.01,180.01,180.00.00.00%400
2026-03-091,172.01,222.01,140.01,180.0-41.0-3.36%4,700
2026-03-061,212.01,242.01,196.01,221.0-18.0-1.45%800
2026-03-051,259.01,259.01,229.01,239.0+39.0+3.25%900
2026-03-041,170.01,230.01,170.01,200.0-30.0-2.44%2,500
2026-03-031,235.01,237.01,230.01,230.0-18.0-1.44%700
2026-03-021,220.01,256.01,220.01,248.0-20.0-1.58%1,200
2026-02-271,237.01,268.01,237.01,268.0+1.0+0.08%1,300
2026-02-261,220.01,267.01,220.01,267.0+29.0+2.34%11,600
2026-02-251,238.01,238.01,238.01,238.0+16.0+1.31%600
2026-02-241,220.01,232.01,216.01,222.0+2.0+0.16%1,300
2026-02-201,225.01,240.01,220.01,220.0+7.0+0.58%1,900
2026-02-191,214.01,230.01,206.01,213.0-10.0-0.82%2,300
2026-02-181,204.01,232.01,204.01,223.0+13.0+1.07%2,000
2026-02-171,259.01,264.01,180.01,210.0-49.0-3.89%14,000
2026-02-161,275.01,280.01,216.01,259.0-23.0-1.79%3,200
2026-02-131,302.01,302.01,282.01,282.0-44.0-3.32%700
2026-02-121,300.01,340.01,290.01,326.0-17.0-1.27%8,200
2026-02-101,320.01,343.01,313.01,343.0+30.0+2.28%6,200
2026-02-091,318.01,318.01,295.01,313.0+10.0+0.77%1,300
2026-02-061,285.01,303.01,285.01,303.0+8.0+0.62%400
2026-02-051,286.01,315.01,286.01,295.0-2.0-0.15%800
2026-02-041,300.01,302.01,248.01,297.0-23.0-1.74%6,900
2026-02-031,271.01,352.01,257.01,320.0+67.0+5.35%16,800
2026-02-021,260.01,260.01,253.01,253.0-7.0-0.56%500
2026-01-301,260.01,265.01,260.01,260.0-1.0-0.08%600
2026-01-291,240.01,269.01,237.01,261.0+21.0+1.69%2,200
2026-01-281,258.01,283.01,240.01,240.0-30.0-2.36%1,200
2026-01-271,270.01,281.01,253.01,270.00.00.00%400
2026-01-261,270.01,271.01,261.01,270.0-1.0-0.08%800
2026-01-231,282.01,284.01,271.01,271.0-5.0-0.39%1,000
2026-01-221,281.01,281.01,270.01,276.0-5.0-0.39%1,400
2026-01-211,262.01,281.01,256.01,281.0+13.0+1.03%1,100
2026-01-201,280.01,301.01,268.01,268.0-12.0-0.94%600
2026-01-191,282.01,282.01,267.01,280.0-2.0-0.16%900
2026-01-161,280.01,294.01,261.01,282.0+2.0+0.16%1,200
2026-01-151,252.01,282.01,252.01,280.0+6.0+0.47%2,600
2026-01-141,270.01,279.01,260.01,274.0+4.0+0.31%8,300
2026-01-131,266.01,299.01,266.01,270.0+5.0+0.40%1,600
2026-01-091,267.01,293.01,265.01,265.0-10.0-0.78%1,900
2026-01-081,274.01,282.01,261.01,275.0+2.0+0.16%1,200
2026-01-071,256.01,273.01,256.01,273.0+13.0+1.03%900
2026-01-061,281.01,281.01,260.01,260.0-19.0-1.49%2,000
2026-01-051,275.01,331.01,275.01,279.0+10.0+0.79%4,300
2025-12-301,284.01,289.01,243.01,269.0-20.0-1.55%3,800
2025-12-291,296.01,298.01,289.01,289.0-34.0-2.57%3,100
2025-12-261,341.01,371.01,318.01,323.0-27.0-2.00%3,800
2025-12-251,377.01,377.01,322.01,350.0-24.0-1.75%3,600
2025-12-241,332.01,377.01,318.01,374.0+12.0+0.88%3,000
2025-12-231,367.01,367.01,332.01,362.00.00.00%2,300
2025-12-221,380.01,380.01,302.01,362.0-18.0-1.30%4,300
2025-12-191,296.01,400.01,295.01,380.0+91.0+7.06%8,900
2025-12-181,276.01,289.01,275.01,289.0+13.0+1.02%800
2025-12-171,299.01,299.01,275.01,276.0-9.0-0.70%700
2025-12-161,297.01,300.01,268.01,285.0-12.0-0.93%2,700
2025-12-151,290.01,297.01,277.01,297.0+7.0+0.54%400
2025-12-121,288.01,299.01,280.01,290.0+2.0+0.16%1,800
2025-12-111,272.01,288.01,272.01,288.0+11.0+0.86%1,400
2025-12-101,275.01,282.01,275.01,277.0-10.0-0.78%500
2025-12-091,271.01,287.01,271.01,287.0+13.0+1.02%500
2025-12-081,278.01,278.01,271.01,274.0-4.0-0.31%700
2025-12-051,280.01,282.01,275.01,278.0+3.0+0.24%1,600
2025-12-041,275.01,275.01,275.01,275.0+5.0+0.39%100
2025-12-031,280.01,281.01,270.01,270.0-10.0-0.78%1,000
2025-12-021,279.01,280.01,275.01,280.0+8.0+0.63%700
2025-12-011,275.01,281.01,270.01,272.0-8.0-0.63%400
2025-11-281,271.01,280.01,265.01,280.0+8.0+0.63%1,000
2025-11-271,272.01,272.01,265.01,272.00.00.00%1,000
2025-11-261,282.01,283.01,269.01,272.0-10.0-0.78%800
2025-11-251,274.01,284.01,272.01,282.0+3.0+0.23%1,100
2025-11-211,253.01,279.01,253.01,279.0+16.0+1.27%2,500
2025-11-201,260.01,267.01,260.01,263.0+10.0+0.80%2,700
2025-11-191,258.01,258.01,251.01,253.0-5.0-0.40%1,700
2025-11-181,251.01,258.01,246.01,258.0+2.0+0.16%4,400
2025-11-171,253.01,271.01,253.01,256.0-15.0-1.18%4,100
2025-11-141,304.01,304.01,250.01,271.0-39.0-2.98%2,900
2025-11-131,306.01,321.01,306.01,310.0-8.0-0.61%2,600
2025-11-121,287.01,349.01,264.01,318.0-57.0-4.15%9,600
2025-11-111,250.01,400.01,250.01,375.0+128.0+10.26%38,500
2025-11-101,260.01,260.01,247.01,247.0-13.0-1.03%400
2025-11-071,265.01,265.01,257.01,260.0-10.0-0.79%2,700
2025-11-061,272.01,272.01,269.01,270.0-2.0-0.16%300
2025-11-051,279.01,279.01,272.01,272.0+2.0+0.16%4,300
2025-11-041,253.01,274.01,253.01,270.0-9.0-0.70%4,000
2025-10-311,283.01,283.01,254.01,279.0+8.0+0.63%2,500
2025-10-301,286.01,286.01,270.01,271.0+8.0+0.63%1,100
2025-10-291,268.01,280.01,263.01,263.0-12.0-0.94%2,000
2025-10-281,281.01,281.01,275.01,275.0-6.0-0.47%1,900
2025-10-271,284.01,284.01,274.01,281.0-3.0-0.23%700
2025-10-241,284.01,287.01,282.01,284.0+14.0+1.10%1,300
2025-10-231,264.01,270.01,264.01,270.0+7.0+0.55%400
2025-10-221,288.01,288.01,251.01,263.0-25.0-1.94%1,100
2025-10-211,265.01,288.01,265.01,288.0+28.0+2.22%600
2025-10-201,229.01,260.01,229.01,260.0+10.0+0.80%2,500
2025-10-171,263.01,277.01,250.01,250.0-33.0-2.57%4,500
2025-10-161,265.01,286.01,265.01,283.0+13.0+1.02%1,900
2025-10-151,290.01,297.01,250.01,270.0-20.0-1.55%4,800
2025-10-141,280.01,290.01,279.01,290.0+9.0+0.70%2,500
2025-10-101,289.01,289.01,281.01,281.0-8.0-0.62%1,000
2025-10-091,304.01,304.01,263.01,289.0-15.0-1.15%2,500
2025-10-081,309.01,309.01,292.01,304.0-5.0-0.38%1,400
2025-10-071,312.01,312.01,292.01,309.0-3.0-0.23%1,500
2025-10-061,330.01,343.01,300.01,312.0+10.0+0.77%2,700
2025-10-031,325.01,325.01,300.01,302.0-29.0-2.18%2,800
2025-10-021,318.01,350.01,288.01,331.0+13.0+0.99%8,500
2025-10-011,300.01,318.01,290.01,318.0+8.0+0.61%1,800
2025-09-301,300.01,316.01,281.01,310.0+1.0+0.08%1,100
2025-09-291,315.01,315.01,305.01,309.0+4.0+0.31%1,100
2025-09-261,308.01,310.01,292.01,305.0-2.0-0.15%2,000
2025-09-251,310.01,310.01,291.01,307.0-2.0-0.15%8,700
2025-09-241,289.01,309.01,282.01,309.0+24.0+1.87%2,800
2025-09-221,295.01,295.01,285.01,285.0-3.0-0.23%1,500
2025-09-191,280.01,289.01,267.01,288.0+8.0+0.63%600
2025-09-181,282.01,292.01,261.01,280.0-2.0-0.16%2,000
2025-09-171,289.01,290.01,251.01,282.0-7.0-0.54%3,400
2025-09-161,303.01,303.01,281.01,289.0-16.0-1.23%1,300
2025-09-121,321.01,321.01,273.01,305.0——3,400

直近120営業日分を表示