KabuInsight

細谷火工

4274
スタンダード/化学/HOSOYA PYRO-ENGINEERING 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
2026-03-131,530.01,560.01,478.01,546.0+24.0+1.58%170,700
2026-03-121,580.01,649.01,504.01,522.0-21.0-1.36%290,000
2026-03-111,535.01,610.01,513.01,543.0+65.0+4.40%336,200
2026-03-101,504.01,510.01,428.01,478.00.00.00%165,600
2026-03-091,521.01,521.01,435.01,478.0-120.0-7.51%192,500
2026-03-061,602.01,610.01,510.01,598.0-12.0-0.75%155,300
2026-03-051,680.01,740.01,568.01,610.0+47.0+3.01%434,100
2026-03-041,826.01,839.01,483.01,563.0-223.0-12.49%650,700
2026-03-031,658.01,999.01,635.01,786.0+168.0+10.38%2,049,500
2026-03-021,705.01,764.01,586.01,618.0+143.0+9.69%637,900
2026-02-271,450.01,494.01,416.01,475.0-5.0-0.34%154,700
2026-02-261,408.01,496.01,408.01,480.0+72.0+5.11%164,700
2026-02-251,458.01,458.01,372.01,408.0-54.0-3.69%184,300
2026-02-241,600.01,666.01,390.01,462.0-80.0-5.19%596,900
2026-02-201,420.01,576.01,410.01,542.0+152.0+10.94%650,400
2026-02-191,350.01,413.01,335.01,390.0+62.0+4.67%167,500
2026-02-181,312.01,348.01,303.01,328.0+5.0+0.38%91,200
2026-02-171,348.01,349.01,304.01,323.0-52.0-3.78%98,000
2026-02-161,300.01,375.01,268.01,375.0+145.0+11.79%309,200
2026-02-131,267.01,269.01,225.01,230.0-34.0-2.69%165,500
2026-02-121,275.01,275.01,220.01,264.0+9.0+0.72%306,600
2026-02-101,169.01,275.01,140.01,255.0+85.0+7.26%346,500
2026-02-091,215.01,227.01,156.01,170.0+28.0+2.45%200,100
2026-02-061,090.01,142.01,089.01,142.0+48.0+4.39%111,200
2026-02-051,095.01,111.01,078.01,094.0+10.0+0.92%93,600
2026-02-041,074.01,091.01,061.01,084.0+10.0+0.93%43,900
2026-02-031,097.01,097.01,063.01,074.0-8.0-0.74%46,000
2026-02-021,065.01,110.01,065.01,082.0+18.0+1.69%100,400
2026-01-301,055.01,064.01,040.01,064.0+16.0+1.53%40,600
2026-01-291,057.01,057.01,031.01,048.0-12.0-1.13%47,500
2026-01-281,053.01,060.01,028.01,060.0+12.0+1.15%46,800
2026-01-271,062.01,062.01,042.01,048.0-19.0-1.78%25,700
2026-01-261,066.01,087.01,054.01,067.0+14.0+1.33%52,100
2026-01-231,052.01,058.01,041.01,053.00.00.00%33,500
2026-01-221,068.01,069.01,048.01,053.0-6.0-0.57%40,200
2026-01-211,060.01,080.01,056.01,059.0-29.0-2.67%31,900
2026-01-201,118.01,119.01,088.01,088.0-22.0-1.98%34,900
2026-01-191,104.01,118.01,095.01,110.0+14.0+1.28%51,000
2026-01-161,098.01,107.01,081.01,096.0-3.0-0.27%40,700
2026-01-151,067.01,102.01,065.01,099.0+26.0+2.42%65,300
2026-01-141,074.01,083.01,063.01,073.0+10.0+0.94%38,700
2026-01-131,065.01,080.01,055.01,063.0+8.0+0.76%51,500
2026-01-091,073.01,102.01,055.01,055.0-8.0-0.75%85,700
2026-01-081,040.01,068.01,038.01,063.0+25.0+2.41%63,800
2026-01-071,013.01,038.01,008.01,038.0+29.0+2.87%31,600
2026-01-061,022.01,029.01,009.01,009.0-10.0-0.98%45,600
2026-01-051,030.01,043.01,019.01,019.0+3.0+0.30%52,200
2025-12-301,020.01,028.01,014.01,016.0+4.0+0.40%20,900
2025-12-291,002.01,019.0998.01,012.0+7.0+0.70%26,900
2025-12-261,012.01,016.01,003.01,005.0-6.0-0.59%28,000
2025-12-251,016.01,016.01,004.01,011.0+1.0+0.10%34,100
2025-12-241,020.01,027.01,009.01,010.0-12.0-1.17%24,000
2025-12-231,015.01,028.01,015.01,022.0+4.0+0.39%29,000
2025-12-221,025.01,026.01,013.01,018.0-1.0-0.10%14,800
2025-12-191,017.01,025.01,015.01,019.0+2.0+0.20%31,000
2025-12-181,013.01,017.01,006.01,017.0+4.0+0.39%21,300
2025-12-171,022.01,022.01,012.01,013.0+1.0+0.10%9,500
2025-12-161,022.01,022.01,012.01,012.0-10.0-0.98%13,800
2025-12-151,012.01,022.01,012.01,022.0+9.0+0.89%10,900
2025-12-121,020.01,024.01,010.01,013.0-2.0-0.20%13,600
2025-12-111,037.01,037.01,015.01,015.0-25.0-2.40%22,000
2025-12-101,069.01,070.01,034.01,040.0-29.0-2.71%31,300
2025-12-091,060.01,070.01,054.01,069.0+11.0+1.04%36,100
2025-12-081,074.01,075.01,047.01,058.0+21.0+2.03%71,800
2025-12-051,020.01,038.01,020.01,037.0+19.0+1.87%27,400
2025-12-041,014.01,025.01,012.01,018.0+4.0+0.39%10,800
2025-12-031,011.01,016.01,004.01,014.0+2.0+0.20%14,700
2025-12-021,010.01,019.01,005.01,012.0-1.0-0.10%14,100
2025-12-011,020.01,027.01,011.01,013.0-12.0-1.17%21,900
2025-11-281,027.01,039.01,025.01,025.0-11.0-1.06%20,300
2025-11-271,018.01,037.01,018.01,036.0+21.0+2.07%29,200
2025-11-261,007.01,016.01,006.01,015.0+14.0+1.40%19,100
2025-11-251,012.01,012.0998.01,001.0-8.0-0.79%17,100
2025-11-211,000.01,015.0998.01,009.0+3.0+0.30%17,300
2025-11-201,005.01,008.0999.01,006.0+11.0+1.11%28,800
2025-11-191,000.01,004.0987.0995.0-3.0-0.30%39,200
2025-11-181,018.01,018.0998.0998.0-14.0-1.38%41,400
2025-11-171,007.01,013.01,000.01,012.0+10.0+1.00%45,500
2025-11-141,010.01,012.01,000.01,002.0-10.0-0.99%45,900
2025-11-131,021.01,021.01,009.01,012.0-8.0-0.78%12,600
2025-11-121,008.01,027.01,005.01,020.0+14.0+1.39%17,000
2025-11-111,016.01,016.01,001.01,006.0-10.0-0.98%27,900
2025-11-101,039.01,059.01,010.01,016.0-36.0-3.42%67,800
2025-11-071,047.01,069.01,045.01,052.0+5.0+0.48%55,100
2025-11-061,040.01,055.01,034.01,047.0+27.0+2.65%22,300
2025-11-051,038.01,049.01,016.01,020.0-18.0-1.73%43,100
2025-11-041,047.01,055.01,025.01,038.0+1.0+0.10%48,000
2025-10-311,068.01,076.01,031.01,037.0-29.0-2.72%63,500
2025-10-301,045.01,080.01,036.01,066.0+21.0+2.01%76,800
2025-10-291,084.01,102.01,043.01,045.0-43.0-3.95%143,600
2025-10-281,210.01,267.01,085.01,088.0-111.0-9.26%524,400
2025-10-271,135.01,215.01,109.01,199.0+114.0+10.51%221,600
2025-10-241,059.01,096.01,052.01,085.0+39.0+3.73%118,600
2025-10-231,034.01,061.01,025.01,046.0+11.0+1.06%82,800
2025-10-221,010.01,035.01,010.01,035.0+29.0+2.88%53,000
2025-10-211,020.01,021.01,006.01,006.0-11.0-1.08%27,900
2025-10-201,016.01,020.01,009.01,017.0+10.0+0.99%27,800
2025-10-171,007.01,013.0998.01,007.0+6.0+0.60%21,900
2025-10-161,009.01,014.01,001.01,001.0-7.0-0.69%25,100
2025-10-15996.01,014.0996.01,008.0+13.0+1.31%16,000
2025-10-141,001.01,007.0987.0995.0-15.0-1.49%55,300
2025-10-101,019.01,019.01,008.01,010.0-5.0-0.49%16,800
2025-10-091,039.01,039.01,014.01,015.0-20.0-1.93%21,900
2025-10-081,025.01,042.01,023.01,035.0+5.0+0.49%39,200
2025-10-071,041.01,041.01,023.01,030.0-1.0-0.10%23,800
2025-10-061,065.01,065.01,026.01,031.0+30.0+3.00%81,500
2025-10-03998.01,005.0998.01,001.0+3.0+0.30%7,700
2025-10-021,001.01,004.0994.0998.0-4.0-0.40%21,300
2025-10-011,001.01,007.0999.01,002.0-5.0-0.50%12,000
2025-09-301,005.01,007.01,000.01,007.0+1.0+0.10%9,300
2025-09-291,015.01,015.01,005.01,006.0-6.0-0.59%14,100
2025-09-261,005.01,016.01,004.01,012.0+9.0+0.90%18,500
2025-09-251,009.01,009.01,003.01,003.00.00.00%7,200
2025-09-241,003.01,008.01,003.01,003.00.00.00%7,200
2025-09-221,009.01,010.01,003.01,003.00.00.00%17,400
2025-09-191,006.01,010.01,000.01,003.0-1.0-0.10%18,400
2025-09-181,007.01,008.01,002.01,004.0-4.0-0.40%17,200
2025-09-171,014.01,014.01,008.01,008.0-2.0-0.20%4,600
2025-09-161,011.01,016.01,010.01,010.0-1.0-0.10%7,600
2025-09-121,018.01,019.01,010.01,011.0——8,100

直近120営業日分を表示