KabuInsight

平河ヒューテック

5821
プライム/非鉄金属/HIRAKAWA HEWTECH CORP.
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
2026-03-134,105.04,225.04,105.04,180.0-65.0-1.53%64,200
2026-03-124,260.04,380.04,210.04,245.0-85.0-1.96%76,600
2026-03-114,200.04,440.04,195.04,330.0+225.0+5.48%95,700
2026-03-104,050.04,205.04,025.04,105.0+195.0+4.99%103,700
2026-03-093,805.03,915.03,760.03,910.0-215.0-5.21%217,300
2026-03-064,145.04,195.03,975.04,125.0-115.0-2.71%118,400
2026-03-054,200.04,365.04,165.04,240.0+295.0+7.48%130,200
2026-03-044,150.04,260.03,850.03,945.0-345.0-8.04%215,200
2026-03-034,480.04,650.04,290.04,290.0-155.0-3.49%158,600
2026-03-024,330.04,490.04,240.04,445.0+45.0+1.02%126,000
2026-02-274,320.04,425.04,305.04,400.0+65.0+1.50%60,600
2026-02-264,540.04,565.04,325.04,335.0-135.0-3.02%130,800
2026-02-254,665.04,685.04,465.04,470.0-125.0-2.72%133,300
2026-02-244,325.04,710.04,250.04,595.0+340.0+7.99%250,700
2026-02-204,330.04,420.04,250.04,255.0-110.0-2.52%94,100
2026-02-194,330.04,420.04,275.04,365.0-10.0-0.23%137,700
2026-02-184,450.04,520.04,330.04,375.0-55.0-1.24%166,100
2026-02-174,380.04,555.04,345.04,430.0+85.0+1.96%276,200
2026-02-164,090.04,490.04,035.04,345.0+325.0+8.08%443,000
2026-02-134,165.04,195.03,970.04,020.0-215.0-5.08%151,900
2026-02-123,980.04,320.03,955.04,235.0+210.0+5.22%322,900
2026-02-103,805.04,060.03,780.04,025.0+290.0+7.76%296,000
2026-02-093,670.03,760.03,610.03,735.0+155.0+4.33%154,700
2026-02-063,360.03,580.03,280.03,580.0+150.0+4.37%192,700
2026-02-053,260.03,550.03,185.03,430.0+105.0+3.16%326,300
2026-02-043,250.03,375.03,110.03,325.0+348.0+11.69%515,000
2026-02-032,810.02,986.02,810.02,977.0+198.0+7.12%202,900
2026-02-022,775.02,852.02,750.02,779.0+38.0+1.39%120,700
2026-01-302,780.02,780.02,710.02,741.0+11.0+0.40%83,700
2026-01-292,755.02,764.02,710.02,730.0-10.0-0.36%55,900
2026-01-282,700.02,784.02,686.02,740.0-5.0-0.18%62,800
2026-01-272,704.02,779.02,677.02,745.0+67.0+2.50%68,900
2026-01-262,781.02,781.02,678.02,678.0-153.0-5.40%136,500
2026-01-232,892.02,892.02,817.02,831.0-28.0-0.98%41,700
2026-01-222,800.02,866.02,780.02,859.0+65.0+2.33%160,400
2026-01-212,752.02,812.02,727.02,794.0-8.0-0.29%104,200
2026-01-202,860.02,861.02,786.02,802.0-39.0-1.37%61,100
2026-01-192,886.02,886.02,838.02,841.0-45.0-1.56%50,100
2026-01-162,864.02,895.02,810.02,886.0+26.0+0.91%50,900
2026-01-152,901.02,905.02,821.02,860.0-40.0-1.38%77,900
2026-01-142,843.02,911.02,841.02,900.0+58.0+2.04%99,700
2026-01-132,899.02,899.02,837.02,842.0+8.0+0.28%53,700
2026-01-092,832.02,857.02,803.02,834.0-16.0-0.56%34,600
2026-01-082,900.02,930.02,850.02,850.0-62.0-2.13%128,700
2026-01-072,854.02,977.02,826.02,912.0+58.0+2.03%52,600
2026-01-062,848.02,905.02,831.02,854.0+34.0+1.21%62,500
2026-01-052,874.02,876.02,806.02,820.0-53.0-1.84%79,100
2025-12-302,867.02,903.02,832.02,873.0+28.0+0.98%52,100
2025-12-292,840.02,895.02,828.02,845.0-8.0-0.28%42,600
2025-12-262,843.02,883.02,841.02,853.0-17.0-0.59%32,900
2025-12-252,855.02,880.02,850.02,870.0+10.0+0.35%46,300
2025-12-242,914.02,961.02,849.02,860.0-93.0-3.15%66,900
2025-12-232,945.02,974.02,914.02,953.0+10.0+0.34%32,800
2025-12-222,879.02,980.02,853.02,943.0+140.0+4.99%53,100
2025-12-192,751.02,828.02,751.02,803.0+32.0+1.15%133,200
2025-12-182,762.02,788.02,757.02,771.0-44.0-1.56%44,100
2025-12-172,770.02,825.02,749.02,815.0+46.0+1.66%82,700
2025-12-162,913.02,928.02,757.02,769.0-149.0-5.11%97,600
2025-12-152,875.02,935.02,871.02,918.0-3.0-0.10%50,200
2025-12-122,954.02,959.02,902.02,921.0+14.0+0.48%45,400
2025-12-112,968.02,968.02,872.02,907.0-74.0-2.48%152,000
2025-12-103,025.03,050.02,950.02,981.0-44.0-1.45%103,400
2025-12-093,135.03,140.03,005.03,025.0-80.0-2.58%56,100
2025-12-083,080.03,155.03,050.03,105.0+60.0+1.97%72,500
2025-12-052,967.03,080.02,965.03,045.0+78.0+2.63%48,500
2025-12-042,987.03,020.02,949.02,967.0-68.0-2.24%53,800
2025-12-033,005.03,065.02,988.03,035.0+5.0+0.17%58,400
2025-12-023,110.03,125.03,010.03,030.0-85.0-2.73%66,500
2025-12-013,160.03,200.03,040.03,115.0-85.0-2.66%106,200
2025-11-283,165.03,245.03,140.03,200.0+35.0+1.11%59,600
2025-11-273,050.03,180.03,025.03,165.0+85.0+2.76%64,700
2025-11-263,080.03,115.03,050.03,080.0-20.0-0.65%56,900
2025-11-253,200.03,235.03,075.03,100.0-55.0-1.74%102,200
2025-11-213,200.03,260.03,155.03,155.0-110.0-3.37%110,200
2025-11-203,255.03,310.03,205.03,265.0+170.0+5.49%113,200
2025-11-193,255.03,255.03,080.03,095.0-120.0-3.73%118,300
2025-11-183,135.03,245.03,095.03,215.0+95.0+3.04%157,300
2025-11-173,045.03,135.02,993.03,120.0+100.0+3.31%83,200
2025-11-143,010.03,070.02,981.03,020.0-30.0-0.98%95,000
2025-11-132,868.03,160.02,860.03,050.0+232.0+8.23%174,900
2025-11-122,761.02,835.02,747.02,818.0+57.0+2.06%55,500
2025-11-112,800.02,804.02,732.02,761.0-67.0-2.37%66,000
2025-11-102,707.02,857.02,703.02,828.0+171.0+6.44%117,200
2025-11-072,585.02,676.02,585.02,657.0-78.0-2.85%121,600
2025-11-062,805.02,827.02,700.02,735.0-75.0-2.67%90,400
2025-11-052,922.02,984.02,599.02,810.0-15.0-0.53%305,100
2025-11-042,825.02,825.02,797.02,825.0+500.0+21.51%81,800
2025-10-312,346.02,346.02,296.02,325.0+10.0+0.43%62,300
2025-10-302,263.02,341.02,263.02,315.0+6.0+0.26%172,400
2025-10-292,313.02,339.02,294.02,309.0-1.0-0.04%58,500
2025-10-282,345.02,363.02,310.02,310.0-66.0-2.78%50,900
2025-10-272,371.02,389.02,357.02,376.0+55.0+2.37%47,300
2025-10-242,374.02,393.02,307.02,321.0-80.0-3.33%81,600
2025-10-232,312.02,464.02,300.02,401.0+189.0+8.54%260,600
2025-10-222,191.02,240.02,178.02,212.0+8.0+0.36%47,600
2025-10-212,216.02,228.02,166.02,204.0+4.0+0.18%84,000
2025-10-202,160.02,202.02,124.02,200.0+46.0+2.14%39,100
2025-10-172,153.02,166.02,134.02,154.0-27.0-1.24%35,000
2025-10-162,245.02,253.02,164.02,181.0-26.0-1.18%40,900
2025-10-152,168.02,221.02,157.02,207.0+57.0+2.65%41,200
2025-10-142,093.02,167.02,082.02,150.0-7.0-0.32%63,800
2025-10-102,152.02,180.02,139.02,157.0-55.0-2.49%60,800
2025-10-092,180.02,215.02,157.02,212.0+65.0+3.03%53,900
2025-10-082,117.02,161.02,105.02,147.0-5.0-0.23%53,700
2025-10-072,117.02,190.02,111.02,152.0-11.0-0.51%54,600
2025-10-062,190.02,196.02,084.02,163.0+66.0+3.15%69,700
2025-10-031,969.02,097.01,969.02,097.0+113.0+5.70%43,000
2025-10-021,993.02,012.01,968.01,984.0-2.0-0.10%32,100
2025-10-012,065.02,070.01,955.01,986.0-86.0-4.15%52,500
2025-09-302,100.02,103.02,062.02,072.0-7.0-0.34%51,300
2025-09-292,153.02,153.02,061.02,079.0-47.0-2.21%40,100
2025-09-262,083.02,138.02,074.02,126.0+74.0+3.61%44,900
2025-09-252,070.02,070.02,052.02,052.0-10.0-0.48%27,600
2025-09-242,023.02,067.02,012.02,062.0+29.0+1.43%24,900
2025-09-222,039.02,058.02,028.02,033.0-11.0-0.54%23,700
2025-09-192,043.02,060.02,011.02,044.0+32.0+1.59%61,000
2025-09-181,983.02,050.01,963.02,012.0+29.0+1.46%36,900
2025-09-171,974.02,013.01,960.01,983.0-20.0-1.00%38,100
2025-09-161,962.02,023.01,962.02,003.0+21.0+1.06%32,200
2025-09-121,997.02,002.01,973.01,982.0——26,800

直近120営業日分を表示