KabuInsight

ヒト・コミュニケーションズ・ホールディングス

4433
プライム/情報･通信業/HITO-Communications Holdings,Inc.
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
2026-03-13929.0938.0927.0937.0+6.0+0.64%35,300
2026-03-12935.0937.0928.0931.0-4.0-0.43%44,800
2026-03-11932.0940.0928.0935.0+8.0+0.86%45,600
2026-03-10924.0927.0913.0927.0+9.0+0.98%55,300
2026-03-09906.0918.0898.0918.0-9.0-0.97%100,000
2026-03-06925.0931.0919.0927.00.00.00%37,400
2026-03-05920.0932.0917.0927.0+22.0+2.43%63,100
2026-03-04912.0912.0895.0905.0-19.0-2.06%146,600
2026-03-03941.0941.0923.0924.0-19.0-2.01%119,900
2026-03-02954.0956.0943.0943.0-21.0-2.18%72,800
2026-02-27955.0964.0953.0964.0+12.0+1.26%46,300
2026-02-26940.0956.0940.0952.0-3.0-0.31%66,600
2026-02-25946.0959.0941.0955.0+14.0+1.49%96,100
2026-02-24944.0948.0938.0941.0-1.0-0.11%68,000
2026-02-20950.0950.0939.0942.0-9.0-0.95%105,800
2026-02-19957.0957.0948.0951.0-2.0-0.21%103,100
2026-02-18969.0969.0953.0953.0-16.0-1.65%97,200
2026-02-17964.0971.0960.0969.0+8.0+0.83%38,200
2026-02-16967.0967.0960.0961.0-4.0-0.41%55,700
2026-02-13981.0981.0963.0965.0-16.0-1.63%69,200
2026-02-12982.0986.0978.0981.0+1.0+0.10%58,800
2026-02-10970.0983.0969.0980.0+13.0+1.34%51,300
2026-02-09973.0974.0963.0967.0+2.0+0.21%59,100
2026-02-06971.0972.0961.0965.0-8.0-0.82%65,900
2026-02-05963.0974.0953.0973.0+18.0+1.88%64,400
2026-02-04954.0962.0949.0955.0+5.0+0.53%62,000
2026-02-03958.0959.0950.0950.0-4.0-0.42%62,500
2026-02-02961.0966.0952.0954.0-5.0-0.52%54,400
2026-01-30954.0963.0953.0959.0+7.0+0.74%44,800
2026-01-29964.0964.0951.0952.0-11.0-1.14%102,800
2026-01-28970.0970.0960.0963.0-7.0-0.72%98,900
2026-01-27972.0976.0967.0970.0-2.0-0.21%57,400
2026-01-26975.0976.0966.0972.0-3.0-0.31%119,800
2026-01-23981.0982.0975.0975.0-5.0-0.51%92,300
2026-01-22986.0990.0980.0980.0-5.0-0.51%79,200
2026-01-21995.0995.0983.0985.0-12.0-1.20%109,900
2026-01-201,003.01,005.0995.0997.0-2.0-0.20%97,100
2026-01-191,011.01,011.0999.0999.0-7.0-0.70%87,300
2026-01-161,014.01,014.0999.01,006.0-4.0-0.40%71,800
2026-01-15994.01,010.0985.01,010.0-44.0-4.17%262,500
2026-01-141,052.01,057.01,045.01,054.0+4.0+0.38%56,900
2026-01-131,068.01,072.01,049.01,050.0-11.0-1.04%61,200
2026-01-091,052.01,062.01,050.01,061.0+6.0+0.57%34,700
2026-01-081,055.01,058.01,047.01,055.0+1.0+0.09%54,100
2026-01-071,057.01,059.01,046.01,054.0-3.0-0.28%62,800
2026-01-061,049.01,061.01,047.01,057.0+12.0+1.15%38,600
2026-01-051,048.01,048.01,031.01,045.0+17.0+1.65%31,600
2025-12-301,030.01,033.01,026.01,028.0-2.0-0.19%27,900
2025-12-291,033.01,033.01,025.01,030.00.00.00%34,700
2025-12-261,028.01,031.01,025.01,030.0+1.0+0.10%29,000
2025-12-251,028.01,034.01,028.01,029.0+1.0+0.10%23,100
2025-12-241,033.01,038.01,028.01,028.0-5.0-0.48%19,000
2025-12-231,027.01,036.01,027.01,033.0+6.0+0.58%30,100
2025-12-221,040.01,040.01,027.01,027.0-6.0-0.58%33,200
2025-12-191,029.01,039.01,027.01,033.00.00.00%37,000
2025-12-181,030.01,034.01,025.01,033.0+5.0+0.49%25,700
2025-12-171,029.01,030.01,017.01,028.0+7.0+0.69%19,500
2025-12-161,019.01,028.01,014.01,021.0+3.0+0.29%45,500
2025-12-151,004.01,026.01,004.01,018.0+13.0+1.29%33,700
2025-12-12999.01,008.0995.01,005.0+9.0+0.90%49,800
2025-12-111,012.01,012.0996.0996.0-14.0-1.39%55,900
2025-12-101,015.01,024.01,010.01,010.0-5.0-0.49%19,900
2025-12-091,027.01,028.01,015.01,015.0-8.0-0.78%22,100
2025-12-081,022.01,030.01,017.01,023.0+2.0+0.20%15,900
2025-12-051,030.01,034.01,021.01,021.0-14.0-1.35%20,600
2025-12-041,037.01,039.01,034.01,035.0+4.0+0.39%13,500
2025-12-031,045.01,045.01,031.01,031.0-12.0-1.15%24,800
2025-12-021,052.01,053.01,039.01,043.0-5.0-0.48%18,400
2025-12-011,046.01,050.01,038.01,048.0+6.0+0.58%27,600
2025-11-281,041.01,046.01,038.01,042.0-2.0-0.19%39,700
2025-11-271,056.01,056.01,042.01,044.0-16.0-1.51%31,900
2025-11-261,050.01,061.01,050.01,060.0+10.0+0.95%27,700
2025-11-251,079.01,082.01,045.01,050.0-32.0-2.96%58,800
2025-11-211,051.01,082.01,050.01,082.0+28.0+2.66%58,400
2025-11-201,058.01,062.01,049.01,054.0+5.0+0.48%42,700
2025-11-191,034.01,050.01,031.01,049.0+22.0+2.14%60,200
2025-11-181,026.01,036.01,021.01,027.0+1.0+0.10%53,400
2025-11-171,018.01,032.01,018.01,026.0+8.0+0.79%36,700
2025-11-141,014.01,018.01,007.01,018.0+6.0+0.59%32,800
2025-11-13996.01,012.0996.01,012.0+13.0+1.30%48,500
2025-11-12973.0999.0972.0999.0+25.0+2.57%53,800
2025-11-11983.0983.0967.0974.0-5.0-0.51%37,900
2025-11-10975.0982.0972.0979.0+7.0+0.72%36,000
2025-11-07967.0974.0960.0972.0+2.0+0.21%71,300
2025-11-06988.0989.0970.0970.0-22.0-2.22%89,600
2025-11-05990.0999.0984.0992.0-3.0-0.30%81,500
2025-11-04999.01,008.0993.0995.0-6.0-0.60%50,100
2025-10-311,003.01,008.0992.01,001.0-5.0-0.50%87,000
2025-10-301,002.01,011.0999.01,006.0+4.0+0.40%57,700
2025-10-291,011.01,015.01,002.01,002.0-9.0-0.89%50,000
2025-10-281,044.01,044.01,011.01,011.0-35.0-3.35%55,900
2025-10-271,036.01,050.01,034.01,046.0+12.0+1.16%32,700
2025-10-241,035.01,047.01,033.01,034.0+3.0+0.29%26,400
2025-10-231,030.01,040.01,022.01,031.0-6.0-0.58%44,200
2025-10-221,020.01,040.01,020.01,037.0+12.0+1.17%37,100
2025-10-211,023.01,032.01,014.01,025.0+2.0+0.20%73,200
2025-10-201,026.01,031.01,013.01,023.0+4.0+0.39%70,400
2025-10-171,020.01,029.01,011.01,019.0-8.0-0.78%49,400
2025-10-161,050.01,052.01,008.01,027.0-1.0-0.10%108,800
2025-10-151,019.01,087.01,013.01,028.0+18.0+1.78%185,200
2025-10-141,040.01,047.01,010.01,010.0-40.0-3.81%159,400
2025-10-101,074.01,074.01,050.01,050.0-35.0-3.23%56,200
2025-10-091,093.01,094.01,078.01,085.0-8.0-0.73%56,500
2025-10-081,100.01,109.01,093.01,093.0-8.0-0.73%55,100
2025-10-071,107.01,110.01,093.01,101.0-10.0-0.90%51,500
2025-10-061,090.01,115.01,080.01,111.0+38.0+3.54%80,800
2025-10-031,055.01,079.01,050.01,073.0+18.0+1.71%37,100
2025-10-021,054.01,064.01,040.01,055.0+5.0+0.48%60,800
2025-10-011,088.01,089.01,050.01,050.0-45.0-4.11%76,000
2025-09-301,110.01,110.01,095.01,095.0-11.0-0.99%34,100
2025-09-291,116.01,116.01,102.01,106.0-13.0-1.16%37,500
2025-09-261,115.01,123.01,115.01,119.0-5.0-0.44%23,300
2025-09-251,112.01,125.01,112.01,124.0+9.0+0.81%20,600
2025-09-241,121.01,122.01,113.01,115.0-6.0-0.54%23,500
2025-09-221,119.01,127.01,118.01,121.0-1.0-0.09%21,400
2025-09-191,126.01,134.01,111.01,122.0-8.0-0.71%37,600
2025-09-181,130.01,135.01,121.01,130.0+6.0+0.53%40,700
2025-09-171,138.01,138.01,121.01,124.0-16.0-1.40%22,700
2025-09-161,129.01,144.01,127.01,140.0+11.0+0.97%45,700
2025-09-121,125.01,132.01,118.01,129.0——42,000

直近120営業日分を表示