黒崎播磨
5352プライム/ガラス･土石製品/KROSAKI HARIMA CORPORATION
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 | 4,180.0 | 4,200.0 | 4,180.0 | 4,180.0 | 0.0 | 0.00% | 141,300 |
| 2026-03-12 | 4,175.0 | 4,180.0 | 4,165.0 | 4,180.0 | +10.0 | +0.24% | 295,500 |
| 2026-03-11 | 4,170.0 | 4,175.0 | 4,165.0 | 4,170.0 | +5.0 | +0.12% | 71,300 |
| 2026-03-10 | 4,165.0 | 4,175.0 | 4,165.0 | 4,165.0 | 0.0 | 0.00% | 206,800 |
| 2026-03-09 | 4,175.0 | 4,175.0 | 4,165.0 | 4,165.0 | -10.0 | -0.24% | 210,500 |
| 2026-03-06 | 4,175.0 | 4,180.0 | 4,175.0 | 4,175.0 | 0.0 | 0.00% | 72,200 |
| 2026-03-05 | 4,185.0 | 4,195.0 | 4,170.0 | 4,175.0 | -10.0 | -0.24% | 78,700 |
| 2026-03-04 | 4,165.0 | 4,185.0 | 4,165.0 | 4,185.0 | +20.0 | +0.48% | 83,200 |
| 2026-03-03 | 4,170.0 | 4,175.0 | 4,165.0 | 4,165.0 | -5.0 | -0.12% | 48,000 |
| 2026-03-02 | 4,185.0 | 4,185.0 | 4,160.0 | 4,170.0 | -30.0 | -0.71% | 56,200 |
| 2026-02-27 | 4,190.0 | 4,200.0 | 4,190.0 | 4,200.0 | 0.0 | 0.00% | 49,600 |
| 2026-02-26 | 4,205.0 | 4,205.0 | 4,200.0 | 4,200.0 | 0.0 | 0.00% | 100,900 |
| 2026-02-25 | 4,205.0 | 4,210.0 | 4,200.0 | 4,200.0 | -5.0 | -0.12% | 405,200 |
| 2026-02-24 | 4,205.0 | 4,210.0 | 4,205.0 | 4,205.0 | 0.0 | 0.00% | 161,700 |
| 2026-02-20 | 4,205.0 | 4,210.0 | 4,205.0 | 4,205.0 | 0.0 | 0.00% | 73,800 |
| 2026-02-19 | 4,205.0 | 4,210.0 | 4,205.0 | 4,205.0 | 0.0 | 0.00% | 180,600 |
| 2026-02-18 | 4,200.0 | 4,205.0 | 4,200.0 | 4,205.0 | +5.0 | +0.12% | 71,300 |
| 2026-02-17 | 4,200.0 | 4,205.0 | 4,200.0 | 4,200.0 | 0.0 | 0.00% | 65,400 |
| 2026-02-16 | 4,200.0 | 4,205.0 | 4,200.0 | 4,200.0 | -5.0 | -0.12% | 134,900 |
| 2026-02-13 | 4,200.0 | 4,205.0 | 4,200.0 | 4,205.0 | 0.0 | 0.00% | 151,100 |
| 2026-02-12 | 4,200.0 | 4,205.0 | 4,195.0 | 4,205.0 | +5.0 | +0.12% | 618,700 |
| 2026-02-10 | 4,205.0 | 4,205.0 | 4,200.0 | 4,200.0 | -5.0 | -0.12% | 194,900 |
| 2026-02-09 | 4,200.0 | 4,205.0 | 4,200.0 | 4,205.0 | +5.0 | +0.12% | 127,200 |
| 2026-02-06 | 4,200.0 | 4,205.0 | 4,200.0 | 4,200.0 | 0.0 | 0.00% | 103,500 |
| 2026-02-05 | 4,205.0 | 4,205.0 | 4,200.0 | 4,200.0 | 0.0 | 0.00% | 87,300 |
| 2026-02-04 | 4,205.0 | 4,205.0 | 4,200.0 | 4,200.0 | -5.0 | -0.12% | 396,200 |
| 2026-02-03 | 4,205.0 | 4,205.0 | 4,200.0 | 4,205.0 | +5.0 | +0.12% | 348,300 |
| 2026-02-02 | 4,200.0 | 4,210.0 | 4,195.0 | 4,200.0 | +15.0 | +0.36% | 875,100 |
| 2026-01-30 | 4,175.0 | 4,185.0 | 4,175.0 | 4,185.0 | +10.0 | +0.24% | 81,800 |
| 2026-01-29 | 4,175.0 | 4,180.0 | 4,175.0 | 4,175.0 | -5.0 | -0.12% | 29,500 |
| 2026-01-28 | 4,175.0 | 4,180.0 | 4,175.0 | 4,180.0 | 0.0 | 0.00% | 38,500 |
| 2026-01-27 | 4,175.0 | 4,185.0 | 4,175.0 | 4,180.0 | 0.0 | 0.00% | 55,700 |
| 2026-01-26 | 4,170.0 | 4,185.0 | 4,170.0 | 4,180.0 | +5.0 | +0.12% | 179,800 |
| 2026-01-23 | 4,170.0 | 4,175.0 | 4,170.0 | 4,175.0 | +5.0 | +0.12% | 42,700 |
| 2026-01-22 | 4,170.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 34,300 |
| 2026-01-21 | 4,170.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 28,500 |
| 2026-01-20 | 4,170.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 32,300 |
| 2026-01-19 | 4,170.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 25,700 |
| 2026-01-16 | 4,175.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 34,500 |
| 2026-01-15 | 4,170.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 32,700 |
| 2026-01-14 | 4,175.0 | 4,175.0 | 4,170.0 | 4,170.0 | 0.0 | 0.00% | 39,000 |
| 2026-01-13 | 4,175.0 | 4,180.0 | 4,170.0 | 4,170.0 | -5.0 | -0.12% | 58,300 |
| 2026-01-09 | 4,175.0 | 4,175.0 | 4,170.0 | 4,175.0 | 0.0 | 0.00% | 26,900 |
| 2026-01-08 | 4,175.0 | 4,175.0 | 4,170.0 | 4,175.0 | +5.0 | +0.12% | 34,300 |
| 2026-01-07 | 4,170.0 | 4,175.0 | 4,165.0 | 4,170.0 | +5.0 | +0.12% | 133,400 |
| 2026-01-06 | 4,170.0 | 4,170.0 | 4,165.0 | 4,165.0 | 0.0 | 0.00% | 37,300 |
| 2026-01-05 | 4,160.0 | 4,170.0 | 4,160.0 | 4,165.0 | +5.0 | +0.12% | 180,400 |
| 2025-12-30 | 4,160.0 | 4,165.0 | 4,160.0 | 4,160.0 | -10.0 | -0.24% | 21,400 |
| 2025-12-29 | 4,160.0 | 4,170.0 | 4,160.0 | 4,170.0 | +15.0 | +0.36% | 59,700 |
| 2025-12-26 | 4,160.0 | 4,160.0 | 4,155.0 | 4,155.0 | 0.0 | 0.00% | 36,500 |
| 2025-12-25 | 4,155.0 | 4,160.0 | 4,150.0 | 4,155.0 | +5.0 | +0.12% | 88,700 |
| 2025-12-24 | 4,150.0 | 4,155.0 | 4,150.0 | 4,150.0 | -5.0 | -0.12% | 53,200 |
| 2025-12-23 | 4,145.0 | 4,155.0 | 4,145.0 | 4,155.0 | +10.0 | +0.24% | 102,700 |
| 2025-12-22 | 4,150.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 30,600 |
| 2025-12-19 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | +5.0 | +0.12% | 98,700 |
| 2025-12-18 | 4,145.0 | 4,150.0 | 4,140.0 | 4,140.0 | -5.0 | -0.12% | 146,700 |
| 2025-12-17 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 68,900 |
| 2025-12-16 | 4,150.0 | 4,150.0 | 4,145.0 | 4,145.0 | -5.0 | -0.12% | 46,200 |
| 2025-12-15 | 4,145.0 | 4,150.0 | 4,145.0 | 4,150.0 | +5.0 | +0.12% | 27,100 |
| 2025-12-12 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 43,700 |
| 2025-12-11 | 4,150.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 40,100 |
| 2025-12-10 | 4,150.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 84,700 |
| 2025-12-09 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 114,200 |
| 2025-12-08 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 59,300 |
| 2025-12-05 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 52,200 |
| 2025-12-04 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | 0.0 | 0.00% | 24,400 |
| 2025-12-03 | 4,145.0 | 4,150.0 | 4,145.0 | 4,145.0 | -5.0 | -0.12% | 67,800 |
| 2025-12-02 | 4,155.0 | 4,155.0 | 4,150.0 | 4,150.0 | 0.0 | 0.00% | 75,000 |
| 2025-12-01 | 4,155.0 | 4,160.0 | 4,150.0 | 4,150.0 | -5.0 | -0.12% | 37,000 |
| 2025-11-28 | 4,160.0 | 4,160.0 | 4,150.0 | 4,155.0 | 0.0 | 0.00% | 111,100 |
| 2025-11-27 | 4,150.0 | 4,155.0 | 4,145.0 | 4,155.0 | +10.0 | +0.24% | 165,300 |
| 2025-11-26 | 4,150.0 | 4,155.0 | 4,145.0 | 4,145.0 | -5.0 | -0.12% | 46,500 |
| 2025-11-25 | 4,155.0 | 4,160.0 | 4,140.0 | 4,150.0 | -10.0 | -0.24% | 176,300 |
| 2025-11-21 | 4,145.0 | 4,160.0 | 4,140.0 | 4,160.0 | +15.0 | +0.36% | 148,300 |
| 2025-11-20 | 4,150.0 | 4,150.0 | 4,140.0 | 4,145.0 | 0.0 | 0.00% | 98,800 |
| 2025-11-19 | 4,135.0 | 4,145.0 | 4,135.0 | 4,145.0 | +10.0 | +0.24% | 259,600 |
| 2025-11-18 | 4,135.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 36,100 |
| 2025-11-17 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 71,000 |
| 2025-11-14 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 85,700 |
| 2025-11-13 | 4,135.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 155,100 |
| 2025-11-12 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | -5.0 | -0.12% | 73,600 |
| 2025-11-11 | 4,140.0 | 4,140.0 | 4,135.0 | 4,140.0 | +5.0 | +0.12% | 167,800 |
| 2025-11-10 | 4,140.0 | 4,145.0 | 4,135.0 | 4,135.0 | -5.0 | -0.12% | 96,900 |
| 2025-11-07 | 4,140.0 | 4,145.0 | 4,135.0 | 4,140.0 | 0.0 | 0.00% | 130,000 |
| 2025-11-06 | 4,140.0 | 4,145.0 | 4,140.0 | 4,140.0 | 0.0 | 0.00% | 77,300 |
| 2025-11-05 | 4,135.0 | 4,145.0 | 4,135.0 | 4,140.0 | 0.0 | 0.00% | 145,900 |
| 2025-11-04 | 4,140.0 | 4,145.0 | 4,140.0 | 4,140.0 | 0.0 | 0.00% | 94,100 |
| 2025-10-31 | 4,140.0 | 4,145.0 | 4,140.0 | 4,140.0 | -5.0 | -0.12% | 84,800 |
| 2025-10-30 | 4,145.0 | 4,145.0 | 4,135.0 | 4,145.0 | +5.0 | +0.12% | 405,400 |
| 2025-10-29 | 4,150.0 | 4,150.0 | 4,140.0 | 4,140.0 | -10.0 | -0.24% | 118,000 |
| 2025-10-28 | 4,145.0 | 4,150.0 | 4,140.0 | 4,150.0 | +10.0 | +0.24% | 83,600 |
| 2025-10-27 | 4,140.0 | 4,145.0 | 4,135.0 | 4,140.0 | +5.0 | +0.12% | 138,100 |
| 2025-10-24 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | -5.0 | -0.12% | 94,100 |
| 2025-10-23 | 4,135.0 | 4,140.0 | 4,130.0 | 4,140.0 | +10.0 | +0.24% | 181,900 |
| 2025-10-22 | 4,135.0 | 4,135.0 | 4,130.0 | 4,130.0 | 0.0 | 0.00% | 345,800 |
| 2025-10-21 | 4,130.0 | 4,135.0 | 4,130.0 | 4,130.0 | 0.0 | 0.00% | 101,000 |
| 2025-10-20 | 4,135.0 | 4,135.0 | 4,130.0 | 4,130.0 | 0.0 | 0.00% | 128,200 |
| 2025-10-17 | 4,130.0 | 4,135.0 | 4,130.0 | 4,130.0 | 0.0 | 0.00% | 49,400 |
| 2025-10-16 | 4,130.0 | 4,135.0 | 4,130.0 | 4,130.0 | 0.0 | 0.00% | 40,900 |
| 2025-10-15 | 4,135.0 | 4,135.0 | 4,130.0 | 4,130.0 | -5.0 | -0.12% | 122,400 |
| 2025-10-14 | 4,130.0 | 4,135.0 | 4,130.0 | 4,135.0 | +5.0 | +0.12% | 106,600 |
| 2025-10-10 | 4,130.0 | 4,135.0 | 4,125.0 | 4,130.0 | 0.0 | 0.00% | 219,800 |
| 2025-10-09 | 4,135.0 | 4,140.0 | 4,130.0 | 4,130.0 | -5.0 | -0.12% | 214,400 |
| 2025-10-08 | 4,140.0 | 4,140.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 115,500 |
| 2025-10-07 | 4,135.0 | 4,145.0 | 4,135.0 | 4,135.0 | 0.0 | 0.00% | 99,500 |
| 2025-10-06 | 4,140.0 | 4,150.0 | 4,135.0 | 4,135.0 | -5.0 | -0.12% | 151,400 |
| 2025-10-03 | 4,130.0 | 4,140.0 | 4,125.0 | 4,140.0 | +15.0 | +0.36% | 122,600 |
| 2025-10-02 | 4,130.0 | 4,130.0 | 4,125.0 | 4,125.0 | 0.0 | 0.00% | 69,800 |
| 2025-10-01 | 4,120.0 | 4,130.0 | 4,120.0 | 4,125.0 | +5.0 | +0.12% | 251,200 |
| 2025-09-30 | 4,120.0 | 4,125.0 | 4,120.0 | 4,120.0 | 0.0 | 0.00% | 84,500 |
| 2025-09-29 | 4,115.0 | 4,125.0 | 4,115.0 | 4,120.0 | +5.0 | +0.12% | 181,700 |
| 2025-09-26 | 4,120.0 | 4,120.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 212,900 |
| 2025-09-25 | 4,125.0 | 4,125.0 | 4,115.0 | 4,115.0 | -15.0 | -0.36% | 185,900 |
| 2025-09-24 | 4,125.0 | 4,130.0 | 4,120.0 | 4,130.0 | +10.0 | +0.24% | 200,400 |
| 2025-09-22 | 4,120.0 | 4,130.0 | 4,120.0 | 4,120.0 | 0.0 | 0.00% | 143,100 |
| 2025-09-19 | 4,120.0 | 4,120.0 | 4,115.0 | 4,120.0 | +5.0 | +0.12% | 205,500 |
| 2025-09-18 | 4,120.0 | 4,120.0 | 4,115.0 | 4,115.0 | 0.0 | 0.00% | 234,900 |
| 2025-09-17 | 4,120.0 | 4,120.0 | 4,115.0 | 4,115.0 | -5.0 | -0.12% | 106,900 |
| 2025-09-16 | 4,115.0 | 4,120.0 | 4,110.0 | 4,120.0 | +10.0 | +0.24% | 115,600 |
| 2025-09-12 | 4,120.0 | 4,120.0 | 4,110.0 | 4,110.0 | — | — | 175,700 |
直近120営業日分を表示