KabuInsight

エイチワン

5989
プライム/金属製品/H-ONE CO.,LTD.
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
2026-03-131,267.01,274.01,227.01,234.0-61.0-4.71%537,600
2026-03-121,329.01,329.01,287.01,295.0-37.0-2.78%235,400
2026-03-111,354.01,367.01,332.01,332.0-1.0-0.08%175,800
2026-03-101,324.01,340.01,310.01,333.0+34.0+2.62%288,100
2026-03-091,292.01,306.01,261.01,299.0-53.0-3.92%438,400
2026-03-061,347.01,359.01,326.01,352.0-5.0-0.37%163,800
2026-03-051,386.01,386.01,348.01,357.0+28.0+2.11%237,100
2026-03-041,379.01,383.01,308.01,329.0-66.0-4.73%396,300
2026-03-031,441.01,460.01,395.01,395.0-57.0-3.93%323,100
2026-03-021,435.01,456.01,425.01,452.0-30.0-2.02%344,000
2026-02-271,439.01,482.01,436.01,482.0+47.0+3.28%195,400
2026-02-261,436.01,450.01,426.01,435.0-10.0-0.69%178,400
2026-02-251,447.01,455.01,434.01,445.0-7.0-0.48%83,200
2026-02-241,425.01,464.01,421.01,452.0+24.0+1.68%175,000
2026-02-201,420.01,456.01,416.01,428.0-6.0-0.42%334,200
2026-02-191,422.01,435.01,412.01,434.0+8.0+0.56%101,800
2026-02-181,441.01,443.01,424.01,426.0-23.0-1.59%103,100
2026-02-171,426.01,452.01,421.01,449.0+17.0+1.19%145,900
2026-02-161,432.01,452.01,406.01,432.0+1.0+0.07%142,800
2026-02-131,460.01,476.01,415.01,431.0-69.0-4.60%416,400
2026-02-121,508.01,524.01,478.01,500.0+4.0+0.27%325,600
2026-02-101,488.01,502.01,481.01,496.0+8.0+0.54%120,300
2026-02-091,510.01,513.01,488.01,488.0-4.0-0.27%178,400
2026-02-061,475.01,492.01,471.01,492.0+12.0+0.81%105,700
2026-02-051,486.01,497.01,455.01,480.0+7.0+0.48%156,800
2026-02-041,458.01,482.01,439.01,473.0+30.0+2.08%169,200
2026-02-031,422.01,445.01,413.01,443.0+27.0+1.91%145,500
2026-02-021,454.01,464.01,411.01,416.0-28.0-1.94%131,100
2026-01-301,425.01,444.01,420.01,444.0+29.0+2.05%83,700
2026-01-291,415.01,426.01,390.01,415.0+3.0+0.21%140,200
2026-01-281,440.01,440.01,412.01,412.0-33.0-2.28%100,900
2026-01-271,440.01,450.01,420.01,445.0+5.0+0.35%112,300
2026-01-261,450.01,460.01,439.01,440.0-34.0-2.31%165,100
2026-01-231,499.01,503.01,467.01,474.0-10.0-0.67%85,300
2026-01-221,496.01,500.01,484.01,484.0-5.0-0.34%61,700
2026-01-211,482.01,493.01,461.01,489.0-15.0-1.00%120,700
2026-01-201,520.01,520.01,500.01,504.0-25.0-1.64%61,500
2026-01-191,534.01,536.01,495.01,529.0-13.0-0.84%141,600
2026-01-161,520.01,542.01,506.01,542.0+20.0+1.31%100,700
2026-01-151,524.01,528.01,507.01,522.0-1.0-0.07%118,800
2026-01-141,505.01,527.01,497.01,523.0+30.0+2.01%98,800
2026-01-131,516.01,521.01,491.01,493.0+3.0+0.20%142,200
2026-01-091,475.01,493.01,475.01,490.0+15.0+1.02%110,600
2026-01-081,499.01,509.01,470.01,475.0-32.0-2.12%195,000
2026-01-071,442.01,514.01,441.01,507.0+49.0+3.36%201,100
2026-01-061,453.01,469.01,451.01,458.0+18.0+1.25%147,700
2026-01-051,433.01,440.01,420.01,440.0+25.0+1.77%192,400
2025-12-301,407.01,434.01,404.01,415.0+8.0+0.57%136,100
2025-12-291,390.01,414.01,379.01,407.0+34.0+2.48%151,400
2025-12-261,370.01,378.01,365.01,373.0+17.0+1.25%90,400
2025-12-251,346.01,369.01,346.01,356.0+19.0+1.42%78,400
2025-12-241,341.01,344.01,333.01,337.0-1.0-0.07%57,900
2025-12-231,360.01,362.01,331.01,338.0-20.0-1.47%92,500
2025-12-221,344.01,369.01,340.01,358.0+30.0+2.26%138,300
2025-12-191,309.01,334.01,304.01,328.0+28.0+2.15%92,800
2025-12-181,303.01,307.01,294.01,300.0-4.0-0.31%60,300
2025-12-171,300.01,309.01,286.01,304.0+19.0+1.48%101,700
2025-12-161,300.01,303.01,278.01,285.0-15.0-1.15%110,400
2025-12-151,270.01,300.01,265.01,300.0+23.0+1.80%63,400
2025-12-121,270.01,277.01,259.01,277.0+23.0+1.83%126,000
2025-12-111,286.01,286.01,244.01,254.0-19.0-1.49%167,900
2025-12-101,289.01,295.01,270.01,273.0-7.0-0.55%118,500
2025-12-091,284.01,301.01,280.01,280.0+2.0+0.16%153,100
2025-12-081,265.01,282.01,264.01,278.0+21.0+1.67%215,000
2025-12-051,285.01,288.01,257.01,257.0-36.0-2.78%204,700
2025-12-041,282.01,296.01,274.01,293.0+12.0+0.94%65,400
2025-12-031,272.01,290.01,265.01,281.0+10.0+0.79%115,300
2025-12-021,299.01,299.01,267.01,271.0-24.0-1.85%103,000
2025-12-011,326.01,326.01,290.01,295.0-29.0-2.19%145,500
2025-11-281,341.01,353.01,322.01,324.0-4.0-0.30%129,200
2025-11-271,314.01,337.01,304.01,328.0+27.0+2.08%99,500
2025-11-261,280.01,301.01,280.01,301.0+28.0+2.20%142,100
2025-11-251,262.01,275.01,255.01,273.0+20.0+1.60%130,000
2025-11-211,234.01,255.01,228.01,253.0+12.0+0.97%97,600
2025-11-201,240.01,257.01,232.01,241.0+11.0+0.89%169,000
2025-11-191,215.01,236.01,210.01,230.0+22.0+1.82%140,600
2025-11-181,219.01,228.01,207.01,208.0-15.0-1.23%154,900
2025-11-171,255.01,258.01,219.01,223.0-36.0-2.86%237,200
2025-11-141,266.01,271.01,248.01,259.0-19.0-1.49%263,100
2025-11-131,270.01,310.01,247.01,278.0+14.0+1.11%573,400
2025-11-121,274.01,285.01,246.01,264.0-59.0-4.46%412,000
2025-11-111,313.01,323.01,298.01,323.0+8.0+0.61%275,200
2025-11-101,333.01,340.01,307.01,315.0-16.0-1.20%178,900
2025-11-071,333.01,339.01,318.01,331.0-8.0-0.60%59,400
2025-11-061,335.01,355.01,328.01,339.0+19.0+1.44%78,400
2025-11-051,330.01,331.01,285.01,320.0-18.0-1.35%144,200
2025-11-041,335.01,347.01,323.01,338.0-3.0-0.22%95,200
2025-10-311,351.01,352.01,330.01,341.0-10.0-0.74%103,900
2025-10-301,370.01,383.01,345.01,351.0-21.0-1.53%127,800
2025-10-291,400.01,400.01,366.01,372.0-31.0-2.21%100,100
2025-10-281,410.01,435.01,403.01,403.0-18.0-1.27%172,600
2025-10-271,430.01,431.01,414.01,421.0+1.0+0.07%57,800
2025-10-241,419.01,435.01,403.01,420.0+10.0+0.71%73,500
2025-10-231,379.01,410.01,369.01,410.0+28.0+2.03%216,600
2025-10-221,386.01,395.01,372.01,382.0-15.0-1.07%343,400
2025-10-211,397.01,397.01,376.01,397.0+19.0+1.38%121,700
2025-10-201,374.01,388.01,363.01,378.0+21.0+1.55%221,600
2025-10-171,389.01,389.01,350.01,357.0-32.0-2.30%143,000
2025-10-161,381.01,395.01,374.01,389.0+8.0+0.58%173,400
2025-10-151,400.01,406.01,370.01,381.0-8.0-0.58%430,000
2025-10-141,374.01,401.01,368.01,389.0-10.0-0.71%145,600
2025-10-101,420.01,420.01,388.01,399.0-37.0-2.58%113,400
2025-10-091,424.01,440.01,424.01,436.0+13.0+0.91%135,000
2025-10-081,440.01,452.01,423.01,423.0-20.0-1.39%148,300
2025-10-071,450.01,469.01,440.01,443.0-20.0-1.37%83,200
2025-10-061,445.01,470.01,437.01,463.0+48.0+3.39%111,900
2025-10-031,409.01,421.01,405.01,415.0+6.0+0.43%38,500
2025-10-021,412.01,419.01,397.01,409.0-3.0-0.21%56,800
2025-10-011,440.01,440.01,399.01,412.0-45.0-3.09%115,500
2025-09-301,495.01,495.01,448.01,457.0-33.0-2.21%94,400
2025-09-291,497.01,497.01,485.01,490.0-30.0-1.97%56,600
2025-09-261,510.01,520.01,505.01,520.0+10.0+0.66%69,700
2025-09-251,505.01,512.01,500.01,510.0+11.0+0.73%44,800
2025-09-241,493.01,503.01,489.01,499.0-3.0-0.20%89,200
2025-09-221,506.01,515.01,502.01,502.0-8.0-0.53%44,600
2025-09-191,526.01,538.01,492.01,510.0-16.0-1.05%114,900
2025-09-181,531.01,534.01,523.01,526.0+2.0+0.13%57,300
2025-09-171,528.01,528.01,505.01,524.0-9.0-0.59%62,200
2025-09-161,512.01,536.01,506.01,533.0+22.0+1.46%50,300
2025-09-121,529.01,540.01,510.01,511.0——168,200

直近120営業日分を表示