KabuInsight

ホッカンホールディングス

5902
プライム/金属製品/HOKKAN HOLDINGS LIMITED
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
2026-03-132,381.02,406.02,370.02,385.0-27.0-1.12%41,800
2026-03-122,445.02,455.02,405.02,412.0-39.0-1.59%65,100
2026-03-112,478.02,490.02,451.02,451.0-17.0-0.69%21,200
2026-03-102,440.02,468.02,421.02,468.0+78.0+3.26%36,800
2026-03-092,385.02,393.02,355.02,390.0-65.0-2.65%69,900
2026-03-062,454.02,488.02,430.02,455.0-30.0-1.21%30,700
2026-03-052,468.02,513.02,467.02,485.0+77.0+3.20%35,700
2026-03-042,485.02,528.02,387.02,408.0-108.0-4.29%115,900
2026-03-032,514.02,526.02,504.02,516.0+11.0+0.44%43,000
2026-03-022,500.02,533.02,497.02,505.0-15.0-0.60%34,200
2026-02-272,463.02,529.02,463.02,520.0+70.0+2.86%28,900
2026-02-262,458.02,479.02,450.02,450.00.00.00%31,800
2026-02-252,450.02,457.02,430.02,450.0+2.0+0.08%25,000
2026-02-242,393.02,455.02,393.02,448.0+85.0+3.60%43,500
2026-02-202,356.02,374.02,342.02,363.0+7.0+0.30%29,100
2026-02-192,330.02,358.02,317.02,356.0+26.0+1.12%37,600
2026-02-182,356.02,356.02,322.02,330.0-12.0-0.51%44,500
2026-02-172,350.02,369.02,340.02,342.0-7.0-0.30%21,200
2026-02-162,341.02,355.02,332.02,349.0+12.0+0.51%32,200
2026-02-132,342.02,354.02,318.02,337.0-2.0-0.09%35,400
2026-02-122,330.02,352.02,330.02,339.0+11.0+0.47%35,500
2026-02-102,336.02,382.02,327.02,328.0+9.0+0.39%55,000
2026-02-092,366.02,373.02,305.02,319.0-97.0-4.01%107,300
2026-02-062,410.02,436.02,406.02,416.0+6.0+0.25%26,200
2026-02-052,401.02,430.02,394.02,410.0+34.0+1.43%24,100
2026-02-042,341.02,383.02,335.02,376.0+37.0+1.58%20,400
2026-02-032,357.02,357.02,334.02,339.0+10.0+0.43%24,100
2026-02-022,355.02,360.02,326.02,329.0-7.0-0.30%34,100
2026-01-302,323.02,344.02,312.02,336.0+19.0+0.82%24,100
2026-01-292,320.02,336.02,286.02,317.0+7.0+0.30%36,100
2026-01-282,345.02,345.02,310.02,310.0-38.0-1.62%32,700
2026-01-272,341.02,355.02,328.02,348.0+7.0+0.30%27,300
2026-01-262,380.02,380.02,340.02,341.0-60.0-2.50%52,100
2026-01-232,385.02,401.02,374.02,401.0+9.0+0.38%23,400
2026-01-222,380.02,392.02,375.02,392.0+17.0+0.72%12,200
2026-01-212,360.02,382.02,352.02,375.0+4.0+0.17%26,300
2026-01-202,410.02,413.02,363.02,371.0-35.0-1.45%41,900
2026-01-192,435.02,435.02,401.02,406.0-16.0-0.66%20,400
2026-01-162,417.02,424.02,391.02,422.0+5.0+0.21%27,500
2026-01-152,424.02,427.02,413.02,417.0-7.0-0.29%23,400
2026-01-142,403.02,425.02,401.02,424.0+16.0+0.66%23,400
2026-01-132,420.02,430.02,405.02,408.0-7.0-0.29%27,700
2026-01-092,440.02,440.02,402.02,415.0-5.0-0.21%23,200
2026-01-082,420.02,458.02,420.02,420.0+6.0+0.25%24,500
2026-01-072,409.02,436.02,395.02,414.0+16.0+0.67%23,500
2026-01-062,355.02,405.02,353.02,398.0+52.0+2.22%27,100
2026-01-052,375.02,378.02,328.02,346.0-30.0-1.26%35,500
2025-12-302,380.02,380.02,358.02,376.0+1.0+0.04%14,800
2025-12-292,341.02,378.02,341.02,375.0+37.0+1.58%23,500
2025-12-262,347.02,347.02,320.02,338.0+26.0+1.12%16,600
2025-12-252,325.02,325.02,306.02,312.0+7.0+0.30%12,000
2025-12-242,314.02,326.02,304.02,305.0-9.0-0.39%9,300
2025-12-232,288.02,323.02,280.02,314.0+38.0+1.67%31,800
2025-12-222,280.02,280.02,266.02,276.0-2.0-0.09%11,300
2025-12-192,260.02,278.02,253.02,278.0+29.0+1.29%14,900
2025-12-182,247.02,252.02,235.02,249.0+2.0+0.09%19,000
2025-12-172,271.02,271.02,244.02,247.0-10.0-0.44%13,000
2025-12-162,285.02,285.02,257.02,257.0-26.0-1.14%15,000
2025-12-152,272.02,283.02,254.02,283.0+16.0+0.71%21,100
2025-12-122,252.02,267.02,235.02,267.0+45.0+2.03%27,400
2025-12-112,267.02,268.02,222.02,222.0-45.0-1.99%23,400
2025-12-102,263.02,273.02,250.02,267.0+17.0+0.76%21,300
2025-12-092,264.02,280.02,244.02,250.0-16.0-0.71%20,700
2025-12-082,271.02,283.02,263.02,266.0-5.0-0.22%22,200
2025-12-052,296.02,296.02,270.02,271.0-13.0-0.57%17,000
2025-12-042,275.02,298.02,270.02,284.0+9.0+0.40%20,300
2025-12-032,293.02,314.02,268.02,275.0-23.0-1.00%22,800
2025-12-022,360.02,360.02,298.02,298.0-44.0-1.88%26,000
2025-12-012,325.02,360.02,324.02,342.0+24.0+1.04%19,100
2025-11-282,326.02,340.02,318.02,318.00.00.00%14,100
2025-11-272,300.02,318.02,296.02,318.0+18.0+0.78%17,900
2025-11-262,280.02,300.02,280.02,300.0+33.0+1.46%16,200
2025-11-252,250.02,269.02,240.02,267.0+23.0+1.02%21,400
2025-11-212,210.02,244.02,210.02,244.0+29.0+1.31%16,200
2025-11-202,213.02,231.02,212.02,215.0+5.0+0.23%10,200
2025-11-192,205.02,227.02,200.02,210.0-3.0-0.14%11,600
2025-11-182,223.02,230.02,200.02,213.0-9.0-0.41%14,100
2025-11-172,251.02,260.02,222.02,222.0-41.0-1.81%15,700
2025-11-142,235.02,265.02,231.02,263.0+24.0+1.07%15,400
2025-11-132,240.02,250.02,230.02,239.0+1.0+0.04%8,900
2025-11-122,215.02,238.02,215.02,238.0+23.0+1.04%21,400
2025-11-112,198.02,215.02,186.02,215.0+17.0+0.77%19,800
2025-11-102,191.02,210.02,174.02,198.0+38.0+1.76%15,700
2025-11-072,159.02,172.02,159.02,160.0+1.0+0.05%7,900
2025-11-062,140.02,187.02,140.02,159.0+19.0+0.89%14,500
2025-11-052,164.02,167.02,131.02,140.0-24.0-1.11%18,500
2025-11-042,153.02,198.02,153.02,164.0+11.0+0.51%13,900
2025-10-312,155.02,159.02,135.02,153.00.00.00%24,400
2025-10-302,177.02,183.02,153.02,153.0-19.0-0.87%20,400
2025-10-292,202.02,202.02,172.02,172.0-29.0-1.32%17,000
2025-10-282,248.02,248.02,201.02,201.0-53.0-2.35%22,400
2025-10-272,242.02,258.02,238.02,254.0+20.0+0.90%14,800
2025-10-242,239.02,240.02,222.02,234.0+3.0+0.13%10,700
2025-10-232,235.02,247.02,230.02,231.0+2.0+0.09%10,900
2025-10-222,219.02,237.02,211.02,229.0+15.0+0.68%10,000
2025-10-212,227.02,231.02,213.02,214.0-5.0-0.23%9,500
2025-10-202,220.02,230.02,206.02,219.0+14.0+0.63%9,200
2025-10-172,214.02,229.02,202.02,205.0-8.0-0.36%10,100
2025-10-162,224.02,233.02,210.02,213.0+13.0+0.59%13,200
2025-10-152,177.02,211.02,177.02,200.0+35.0+1.62%16,400
2025-10-142,150.02,185.02,150.02,165.0-10.0-0.46%31,100
2025-10-102,200.02,214.02,175.02,175.0-49.0-2.20%26,700
2025-10-092,257.02,258.02,217.02,224.0-27.0-1.20%22,300
2025-10-082,220.02,253.02,220.02,251.0+34.0+1.53%20,600
2025-10-072,236.02,238.02,217.02,217.0-33.0-1.47%17,100
2025-10-062,239.02,252.02,232.02,250.0+48.0+2.18%24,000
2025-10-032,200.02,227.02,197.02,202.0+1.0+0.05%11,400
2025-10-022,197.02,223.02,183.02,201.0+5.0+0.23%27,000
2025-10-012,234.02,239.02,196.02,196.0-38.0-1.70%29,500
2025-09-302,275.02,277.02,234.02,234.0-32.0-1.41%21,600
2025-09-292,277.02,278.02,246.02,266.0-22.0-0.96%28,000
2025-09-262,270.02,288.02,270.02,288.0+24.0+1.06%42,800
2025-09-252,262.02,283.02,257.02,264.0-1.0-0.04%23,400
2025-09-242,265.02,273.02,250.02,265.0-5.0-0.22%29,900
2025-09-222,280.02,284.02,267.02,270.0-23.0-1.00%22,300
2025-09-192,247.02,293.02,229.02,293.0+46.0+2.05%36,500
2025-09-182,240.02,250.02,230.02,247.0+6.0+0.27%16,000
2025-09-172,262.02,262.02,241.02,241.0-35.0-1.54%22,400
2025-09-162,304.02,304.02,267.02,276.0-36.0-1.56%27,300
2025-09-122,300.02,316.02,296.02,312.0——21,700

直近120営業日分を表示