KabuInsight

ハーバー研究所

4925
スタンダード/化学/HABA LABORATORIES,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
2026-03-131,810.01,822.01,810.01,810.00.00.00%1,100
2026-03-121,814.01,833.01,810.01,810.0-5.0-0.28%800
2026-03-111,811.01,837.01,811.01,815.0+10.0+0.55%1,100
2026-03-101,826.01,840.01,805.01,805.0-20.0-1.10%2,300
2026-03-091,810.01,825.01,785.01,825.0-1.0-0.05%4,900
2026-03-061,803.01,826.01,803.01,826.0+24.0+1.33%800
2026-03-051,800.01,826.01,800.01,802.0+8.0+0.45%3,100
2026-03-041,807.01,807.01,760.01,794.0-16.0-0.88%5,800
2026-03-031,838.01,838.01,810.01,810.0-29.0-1.58%3,300
2026-03-021,833.01,847.01,830.01,839.0+4.0+0.22%4,000
2026-02-271,848.01,848.01,835.01,835.0-14.0-0.76%2,300
2026-02-261,829.01,849.01,819.01,849.0+24.0+1.32%3,200
2026-02-251,824.01,828.01,818.01,825.0+9.0+0.50%2,000
2026-02-241,825.01,825.01,815.01,816.0-9.0-0.49%1,800
2026-02-201,795.01,828.01,794.01,825.0+37.0+2.07%5,100
2026-02-191,770.01,788.01,770.01,788.0+20.0+1.13%2,600
2026-02-181,752.01,768.01,752.01,768.0+18.0+1.03%2,800
2026-02-171,740.01,750.01,740.01,750.0+11.0+0.63%2,400
2026-02-161,746.01,746.01,736.01,739.0-7.0-0.40%4,400
2026-02-131,755.01,759.01,739.01,746.0-6.0-0.34%3,700
2026-02-121,746.01,754.01,744.01,752.0+16.0+0.92%6,800
2026-02-101,736.01,739.01,735.01,736.00.00.00%1,200
2026-02-091,733.01,738.01,730.01,736.0+3.0+0.17%2,300
2026-02-061,733.01,736.01,733.01,733.0-3.0-0.17%900
2026-02-051,735.01,740.01,725.01,736.0+1.0+0.06%1,500
2026-02-041,725.01,735.01,721.01,735.0+12.0+0.70%1,300
2026-02-031,708.01,723.01,708.01,723.0+15.0+0.88%2,000
2026-02-021,705.01,714.01,705.01,708.0+3.0+0.18%1,200
2026-01-301,707.01,707.01,705.01,705.0-2.0-0.12%1,100
2026-01-291,699.01,707.01,699.01,707.0+8.0+0.47%1,800
2026-01-281,704.01,705.01,697.01,699.0-4.0-0.23%3,300
2026-01-271,705.01,705.01,700.01,703.00.00.00%2,500
2026-01-261,734.01,735.01,702.01,703.0-12.0-0.70%4,700
2026-01-231,728.01,729.01,715.01,715.0-12.0-0.69%2,500
2026-01-221,734.01,737.01,727.01,727.0-6.0-0.35%2,900
2026-01-211,740.01,740.01,730.01,733.0-6.0-0.35%2,900
2026-01-201,740.01,743.01,739.01,739.0-1.0-0.06%2,100
2026-01-191,739.01,742.01,735.01,740.0+4.0+0.23%3,200
2026-01-161,732.01,736.01,729.01,736.0+4.0+0.23%1,700
2026-01-151,720.01,733.01,720.01,732.0+12.0+0.70%3,600
2026-01-141,721.01,723.01,718.01,720.0-1.0-0.06%1,100
2026-01-131,720.01,721.01,713.01,721.0+2.0+0.12%3,400
2026-01-091,719.01,720.01,711.01,719.0+1.0+0.06%1,800
2026-01-081,707.01,718.01,707.01,718.0+11.0+0.64%2,000
2026-01-071,711.01,711.01,707.01,707.0-4.0-0.23%1,400
2026-01-061,710.01,715.01,710.01,711.0-1.0-0.06%1,200
2026-01-051,725.01,725.01,707.01,712.0-18.0-1.04%1,600
2025-12-301,697.01,740.01,697.01,730.0+36.0+2.13%4,000
2025-12-291,688.01,694.01,687.01,694.0+7.0+0.41%2,400
2025-12-261,686.01,688.01,686.01,687.0+3.0+0.18%5,700
2025-12-251,681.01,688.01,681.01,684.0+1.0+0.06%5,700
2025-12-241,671.01,683.01,671.01,683.0+7.0+0.42%6,400
2025-12-231,679.01,680.01,675.01,676.0+4.0+0.24%3,900
2025-12-221,676.01,680.01,670.01,672.0-7.0-0.42%4,300
2025-12-191,674.01,679.01,670.01,679.0+5.0+0.30%3,500
2025-12-181,668.01,674.01,665.01,674.0+4.0+0.24%3,900
2025-12-171,670.01,670.01,666.01,670.0+1.0+0.06%2,500
2025-12-161,670.01,670.01,662.01,669.00.00.00%3,000
2025-12-151,665.01,669.01,663.01,669.0+4.0+0.24%5,100
2025-12-121,667.01,668.01,665.01,665.0-1.0-0.06%3,400
2025-12-111,667.01,669.01,666.01,666.00.00.00%1,700
2025-12-101,665.01,669.01,665.01,666.00.00.00%1,400
2025-12-091,670.01,670.01,666.01,666.0-4.0-0.24%1,600
2025-12-081,669.01,670.01,668.01,670.0+2.0+0.12%3,300
2025-12-051,679.01,679.01,666.01,668.0-3.0-0.18%1,100
2025-12-041,668.01,679.01,668.01,671.0+3.0+0.18%1,500
2025-12-031,677.01,679.01,667.01,668.0-9.0-0.54%2,600
2025-12-021,680.01,685.01,675.01,677.0-3.0-0.18%2,100
2025-12-011,684.01,686.01,680.01,680.0-4.0-0.24%2,000
2025-11-281,683.01,689.01,683.01,684.0+1.0+0.06%1,800
2025-11-271,688.01,688.01,681.01,683.0-4.0-0.24%1,600
2025-11-261,689.01,691.01,687.01,687.0-1.0-0.06%2,900
2025-11-251,679.01,688.01,677.01,688.0+9.0+0.54%2,100
2025-11-211,664.01,679.01,663.01,679.0+8.0+0.48%2,000
2025-11-201,669.01,678.01,665.01,671.0+6.0+0.36%1,600
2025-11-191,663.01,670.01,663.01,665.0+2.0+0.12%2,000
2025-11-181,663.01,669.01,663.01,663.00.00.00%1,200
2025-11-171,665.01,669.01,661.01,663.0-2.0-0.12%2,400
2025-11-141,664.01,669.01,664.01,665.0+1.0+0.06%2,300
2025-11-131,661.01,665.01,661.01,664.0+3.0+0.18%800
2025-11-121,658.01,664.01,657.01,661.0+3.0+0.18%2,000
2025-11-111,660.01,661.01,658.01,658.0-2.0-0.12%1,600
2025-11-101,661.01,661.01,660.01,660.0-1.0-0.06%1,100
2025-11-071,665.01,666.01,661.01,661.0+1.0+0.06%800
2025-11-061,662.01,662.01,660.01,660.0-2.0-0.12%1,000
2025-11-051,664.01,664.01,661.01,662.0+1.0+0.06%600
2025-11-041,667.01,667.01,660.01,661.0-6.0-0.36%1,800
2025-10-311,660.01,668.01,660.01,667.0+7.0+0.42%1,000
2025-10-301,660.01,665.01,659.01,660.00.00.00%2,600
2025-10-291,665.01,665.01,660.01,660.0-2.0-0.12%1,400
2025-10-281,681.01,681.01,662.01,662.0-9.0-0.54%2,500
2025-10-271,668.01,671.01,668.01,671.0+3.0+0.18%1,400
2025-10-241,668.01,668.01,663.01,668.00.00.00%1,500
2025-10-231,667.01,668.01,664.01,668.0+4.0+0.24%800
2025-10-221,666.01,666.01,657.01,664.0-1.0-0.06%1,600
2025-10-211,666.01,667.01,657.01,665.0+1.0+0.06%4,100
2025-10-201,664.01,665.01,663.01,664.0+4.0+0.24%1,300
2025-10-171,670.01,670.01,660.01,660.0-10.0-0.60%1,900
2025-10-161,668.01,672.01,666.01,670.0+2.0+0.12%1,500
2025-10-151,666.01,675.01,666.01,668.0+2.0+0.12%1,000
2025-10-141,671.01,671.01,662.01,666.0-1.0-0.06%2,200
2025-10-101,672.01,672.01,664.01,667.0-5.0-0.30%1,300
2025-10-091,659.01,672.01,659.01,672.0+14.0+0.84%1,100
2025-10-081,652.01,664.01,652.01,658.0+6.0+0.36%1,900
2025-10-071,657.01,658.01,651.01,652.0-4.0-0.24%2,800
2025-10-061,666.01,667.01,655.01,656.0-14.0-0.84%3,500
2025-10-031,684.01,684.01,670.01,670.0-14.0-0.83%1,300
2025-10-021,686.01,686.01,680.01,684.0-2.0-0.12%2,200
2025-10-011,693.01,695.01,686.01,686.0-6.0-0.35%1,300
2025-09-301,706.01,730.01,692.01,692.0-10.0-0.59%3,500
2025-09-291,719.01,725.01,700.01,702.0-97.0-5.39%6,300
2025-09-261,784.01,799.01,784.01,799.0+15.0+0.84%5,500
2025-09-251,780.01,795.01,779.01,784.0+5.0+0.28%4,500
2025-09-241,772.01,779.01,772.01,779.0+8.0+0.45%3,600
2025-09-221,770.01,771.01,765.01,771.0+2.0+0.11%2,900
2025-09-191,770.01,770.01,761.01,769.0+2.0+0.11%1,100
2025-09-181,768.01,770.01,760.01,767.0-1.0-0.06%2,200
2025-09-171,758.01,768.01,757.01,768.0+11.0+0.63%1,400
2025-09-161,757.01,757.01,751.01,757.00.00.00%1,500
2025-09-121,756.01,757.01,741.01,757.0——2,700

直近120営業日分を表示