ハイブリッドテクノロジーズ
4260グロース/情報･通信業/Hybrid Technologies 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 | 271.0 | 272.0 | 270.0 | 270.0 | -1.0 | -0.37% | 4,000 |
| 2026-03-12 | 275.0 | 276.0 | 271.0 | 271.0 | -3.0 | -1.09% | 4,400 |
| 2026-03-11 | 276.0 | 277.0 | 273.0 | 274.0 | +2.0 | +0.74% | 10,200 |
| 2026-03-10 | 273.0 | 277.0 | 272.0 | 272.0 | +2.0 | +0.74% | 16,400 |
| 2026-03-09 | 276.0 | 276.0 | 270.0 | 270.0 | -8.0 | -2.88% | 20,100 |
| 2026-03-06 | 276.0 | 278.0 | 274.0 | 278.0 | +4.0 | +1.46% | 12,000 |
| 2026-03-05 | 274.0 | 277.0 | 274.0 | 274.0 | +3.0 | +1.11% | 13,200 |
| 2026-03-04 | 280.0 | 281.0 | 271.0 | 271.0 | -10.0 | -3.56% | 45,800 |
| 2026-03-03 | 283.0 | 283.0 | 281.0 | 281.0 | -2.0 | -0.71% | 7,300 |
| 2026-03-02 | 283.0 | 284.0 | 282.0 | 283.0 | -1.0 | -0.35% | 12,400 |
| 2026-02-27 | 284.0 | 284.0 | 283.0 | 284.0 | 0.0 | 0.00% | 19,400 |
| 2026-02-26 | 283.0 | 284.0 | 280.0 | 284.0 | +1.0 | +0.35% | 22,200 |
| 2026-02-25 | 287.0 | 287.0 | 282.0 | 283.0 | -4.0 | -1.39% | 33,600 |
| 2026-02-24 | 287.0 | 289.0 | 286.0 | 287.0 | +1.0 | +0.35% | 7,300 |
| 2026-02-20 | 299.0 | 300.0 | 286.0 | 286.0 | -16.0 | -5.30% | 41,700 |
| 2026-02-19 | 305.0 | 305.0 | 300.0 | 302.0 | -3.0 | -0.98% | 6,100 |
| 2026-02-18 | 307.0 | 307.0 | 300.0 | 305.0 | -2.0 | -0.65% | 16,700 |
| 2026-02-17 | 310.0 | 310.0 | 305.0 | 307.0 | -2.0 | -0.65% | 18,200 |
| 2026-02-16 | 312.0 | 312.0 | 305.0 | 309.0 | +3.0 | +0.98% | 22,800 |
| 2026-02-13 | 310.0 | 310.0 | 304.0 | 306.0 | +2.0 | +0.66% | 13,800 |
| 2026-02-12 | 299.0 | 308.0 | 298.0 | 304.0 | +3.0 | +1.00% | 15,700 |
| 2026-02-10 | 299.0 | 303.0 | 299.0 | 301.0 | +2.0 | +0.67% | 12,800 |
| 2026-02-09 | 301.0 | 301.0 | 298.0 | 299.0 | -1.0 | -0.33% | 15,800 |
| 2026-02-06 | 302.0 | 303.0 | 299.0 | 300.0 | -4.0 | -1.32% | 29,300 |
| 2026-02-05 | 301.0 | 305.0 | 301.0 | 304.0 | +1.0 | +0.33% | 7,100 |
| 2026-02-04 | 303.0 | 305.0 | 301.0 | 303.0 | 0.0 | 0.00% | 15,700 |
| 2026-02-03 | 304.0 | 306.0 | 302.0 | 303.0 | 0.0 | 0.00% | 8,300 |
| 2026-02-02 | 308.0 | 308.0 | 303.0 | 303.0 | -2.0 | -0.66% | 10,300 |
| 2026-01-30 | 305.0 | 308.0 | 305.0 | 305.0 | 0.0 | 0.00% | 12,300 |
| 2026-01-29 | 307.0 | 308.0 | 305.0 | 305.0 | -2.0 | -0.65% | 8,800 |
| 2026-01-28 | 308.0 | 311.0 | 307.0 | 307.0 | -1.0 | -0.32% | 12,000 |
| 2026-01-27 | 315.0 | 315.0 | 308.0 | 308.0 | -2.0 | -0.65% | 29,800 |
| 2026-01-26 | 310.0 | 311.0 | 305.0 | 310.0 | 0.0 | 0.00% | 13,200 |
| 2026-01-23 | 309.0 | 312.0 | 302.0 | 310.0 | +2.0 | +0.65% | 30,500 |
| 2026-01-22 | 305.0 | 311.0 | 305.0 | 308.0 | -1.0 | -0.32% | 19,200 |
| 2026-01-21 | 311.0 | 314.0 | 306.0 | 309.0 | -6.0 | -1.90% | 25,100 |
| 2026-01-20 | 316.0 | 322.0 | 310.0 | 315.0 | -1.0 | -0.32% | 37,000 |
| 2026-01-19 | 319.0 | 321.0 | 306.0 | 316.0 | -19.0 | -5.67% | 133,900 |
| 2026-01-16 | 293.0 | 356.0 | 293.0 | 335.0 | +50.0 | +17.54% | 879,200 |
| 2026-01-15 | 288.0 | 288.0 | 284.0 | 285.0 | +1.0 | +0.35% | 33,900 |
| 2026-01-14 | 290.0 | 292.0 | 284.0 | 284.0 | -6.0 | -2.07% | 9,500 |
| 2026-01-13 | 286.0 | 293.0 | 286.0 | 290.0 | +6.0 | +2.11% | 12,000 |
| 2026-01-09 | 284.0 | 287.0 | 283.0 | 284.0 | 0.0 | 0.00% | 22,600 |
| 2026-01-08 | 289.0 | 289.0 | 284.0 | 284.0 | -1.0 | -0.35% | 5,900 |
| 2026-01-07 | 288.0 | 289.0 | 285.0 | 285.0 | -3.0 | -1.04% | 16,500 |
| 2026-01-06 | 290.0 | 292.0 | 287.0 | 288.0 | -2.0 | -0.69% | 8,200 |
| 2026-01-05 | 288.0 | 290.0 | 287.0 | 290.0 | +2.0 | +0.69% | 13,000 |
| 2025-12-30 | 290.0 | 290.0 | 285.0 | 288.0 | -2.0 | -0.69% | 9,500 |
| 2025-12-29 | 284.0 | 300.0 | 283.0 | 290.0 | +5.0 | +1.75% | 31,400 |
| 2025-12-26 | 285.0 | 285.0 | 283.0 | 285.0 | -2.0 | -0.70% | 28,400 |
| 2025-12-25 | 285.0 | 287.0 | 285.0 | 287.0 | +2.0 | +0.70% | 17,300 |
| 2025-12-24 | 287.0 | 288.0 | 285.0 | 285.0 | -2.0 | -0.70% | 18,700 |
| 2025-12-23 | 286.0 | 292.0 | 286.0 | 287.0 | +1.0 | +0.35% | 20,800 |
| 2025-12-22 | 290.0 | 290.0 | 286.0 | 286.0 | -2.0 | -0.69% | 17,100 |
| 2025-12-19 | 286.0 | 290.0 | 286.0 | 288.0 | +2.0 | +0.70% | 19,800 |
| 2025-12-18 | 288.0 | 290.0 | 284.0 | 286.0 | -2.0 | -0.69% | 6,200 |
| 2025-12-17 | 288.0 | 290.0 | 285.0 | 288.0 | -2.0 | -0.69% | 10,500 |
| 2025-12-16 | 290.0 | 290.0 | 287.0 | 290.0 | +1.0 | +0.35% | 11,800 |
| 2025-12-15 | 284.0 | 289.0 | 281.0 | 289.0 | +9.0 | +3.21% | 30,300 |
| 2025-12-12 | 284.0 | 284.0 | 280.0 | 280.0 | -3.0 | -1.06% | 16,700 |
| 2025-12-11 | 288.0 | 288.0 | 282.0 | 283.0 | -5.0 | -1.74% | 28,300 |
| 2025-12-10 | 288.0 | 289.0 | 286.0 | 288.0 | 0.0 | 0.00% | 17,900 |
| 2025-12-09 | 288.0 | 290.0 | 288.0 | 288.0 | 0.0 | 0.00% | 8,900 |
| 2025-12-08 | 290.0 | 290.0 | 288.0 | 288.0 | -1.0 | -0.35% | 24,100 |
| 2025-12-05 | 289.0 | 292.0 | 288.0 | 289.0 | 0.0 | 0.00% | 13,000 |
| 2025-12-04 | 289.0 | 290.0 | 289.0 | 289.0 | 0.0 | 0.00% | 9,900 |
| 2025-12-03 | 291.0 | 291.0 | 289.0 | 289.0 | -1.0 | -0.34% | 15,100 |
| 2025-12-02 | 291.0 | 294.0 | 290.0 | 290.0 | 0.0 | 0.00% | 14,400 |
| 2025-12-01 | 290.0 | 295.0 | 290.0 | 290.0 | 0.0 | 0.00% | 19,300 |
| 2025-11-28 | 289.0 | 295.0 | 289.0 | 290.0 | 0.0 | 0.00% | 14,000 |
| 2025-11-27 | 291.0 | 293.0 | 289.0 | 290.0 | -1.0 | -0.34% | 15,600 |
| 2025-11-26 | 294.0 | 299.0 | 291.0 | 291.0 | -2.0 | -0.68% | 16,100 |
| 2025-11-25 | 298.0 | 300.0 | 293.0 | 293.0 | -3.0 | -1.01% | 24,400 |
| 2025-11-21 | 295.0 | 301.0 | 295.0 | 296.0 | -5.0 | -1.66% | 19,600 |
| 2025-11-20 | 305.0 | 305.0 | 298.0 | 301.0 | +4.0 | +1.35% | 27,500 |
| 2025-11-19 | 312.0 | 312.0 | 296.0 | 297.0 | -18.0 | -5.71% | 56,300 |
| 2025-11-18 | 317.0 | 321.0 | 309.0 | 315.0 | -7.0 | -2.17% | 52,100 |
| 2025-11-17 | 327.0 | 329.0 | 305.0 | 322.0 | -37.0 | -10.31% | 67,000 |
| 2025-11-14 | 345.0 | 368.0 | 344.0 | 359.0 | +12.0 | +3.46% | 20,400 |
| 2025-11-13 | 341.0 | 347.0 | 339.0 | 347.0 | +5.0 | +1.46% | 5,300 |
| 2025-11-12 | 334.0 | 342.0 | 334.0 | 342.0 | +8.0 | +2.40% | 5,300 |
| 2025-11-11 | 334.0 | 339.0 | 334.0 | 334.0 | -8.0 | -2.34% | 4,600 |
| 2025-11-10 | 336.0 | 342.0 | 336.0 | 342.0 | +7.0 | +2.09% | 3,100 |
| 2025-11-07 | 327.0 | 335.0 | 327.0 | 335.0 | +5.0 | +1.52% | 5,300 |
| 2025-11-06 | 331.0 | 333.0 | 330.0 | 330.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-05 | 332.0 | 334.0 | 330.0 | 330.0 | -4.0 | -1.20% | 6,800 |
| 2025-11-04 | 331.0 | 337.0 | 331.0 | 334.0 | +3.0 | +0.91% | 5,900 |
| 2025-10-31 | 325.0 | 331.0 | 324.0 | 331.0 | +3.0 | +0.91% | 6,600 |
| 2025-10-30 | 342.0 | 343.0 | 319.0 | 328.0 | -14.0 | -4.09% | 42,200 |
| 2025-10-29 | 347.0 | 350.0 | 342.0 | 342.0 | -7.0 | -2.01% | 13,400 |
| 2025-10-28 | 348.0 | 351.0 | 348.0 | 349.0 | +2.0 | +0.58% | 7,900 |
| 2025-10-27 | 353.0 | 354.0 | 347.0 | 347.0 | -6.0 | -1.70% | 20,000 |
| 2025-10-24 | 353.0 | 355.0 | 353.0 | 353.0 | -1.0 | -0.28% | 5,000 |
| 2025-10-23 | 354.0 | 355.0 | 353.0 | 354.0 | 0.0 | 0.00% | 3,200 |
| 2025-10-22 | 360.0 | 360.0 | 353.0 | 354.0 | -4.0 | -1.12% | 12,500 |
| 2025-10-21 | 360.0 | 360.0 | 355.0 | 358.0 | -2.0 | -0.56% | 11,600 |
| 2025-10-20 | 360.0 | 361.0 | 357.0 | 360.0 | 0.0 | 0.00% | 15,900 |
| 2025-10-17 | 360.0 | 361.0 | 360.0 | 360.0 | -1.0 | -0.28% | 2,100 |
| 2025-10-16 | 362.0 | 366.0 | 361.0 | 361.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-15 | 361.0 | 362.0 | 361.0 | 361.0 | 0.0 | 0.00% | 4,100 |
| 2025-10-14 | 360.0 | 364.0 | 359.0 | 361.0 | -4.0 | -1.10% | 2,700 |
| 2025-10-10 | 366.0 | 366.0 | 365.0 | 365.0 | 0.0 | 0.00% | 900 |
| 2025-10-09 | 364.0 | 366.0 | 362.0 | 365.0 | -1.0 | -0.27% | 5,500 |
| 2025-10-08 | 366.0 | 367.0 | 364.0 | 366.0 | 0.0 | 0.00% | 10,100 |
| 2025-10-07 | 368.0 | 368.0 | 366.0 | 366.0 | -2.0 | -0.54% | 2,500 |
| 2025-10-06 | 366.0 | 368.0 | 366.0 | 368.0 | +3.0 | +0.82% | 8,400 |
| 2025-10-03 | 365.0 | 369.0 | 365.0 | 365.0 | -1.0 | -0.27% | 6,500 |
| 2025-10-02 | 368.0 | 369.0 | 366.0 | 366.0 | 0.0 | 0.00% | 3,200 |
| 2025-10-01 | 369.0 | 369.0 | 365.0 | 366.0 | -3.0 | -0.81% | 6,100 |
| 2025-09-30 | 368.0 | 372.0 | 368.0 | 369.0 | +1.0 | +0.27% | 6,800 |
| 2025-09-29 | 375.0 | 380.0 | 365.0 | 368.0 | -7.0 | -1.87% | 7,700 |
| 2025-09-26 | 377.0 | 377.0 | 368.0 | 375.0 | 0.0 | 0.00% | 9,000 |
| 2025-09-25 | 376.0 | 377.0 | 375.0 | 375.0 | -2.0 | -0.53% | 4,100 |
| 2025-09-24 | 382.0 | 382.0 | 377.0 | 377.0 | -3.0 | -0.79% | 2,400 |
| 2025-09-22 | 380.0 | 380.0 | 377.0 | 380.0 | 0.0 | 0.00% | 3,900 |
| 2025-09-19 | 384.0 | 384.0 | 376.0 | 380.0 | -4.0 | -1.04% | 7,800 |
| 2025-09-18 | 380.0 | 388.0 | 379.0 | 384.0 | +4.0 | +1.05% | 7,900 |
| 2025-09-17 | 385.0 | 385.0 | 380.0 | 380.0 | -5.0 | -1.30% | 5,100 |
| 2025-09-16 | 386.0 | 397.0 | 381.0 | 385.0 | -2.0 | -0.52% | 13,300 |
| 2025-09-12 | 397.0 | 397.0 | 387.0 | 387.0 | — | — | 17,900 |
直近120営業日分を表示