KabuInsight

ホープ

6195
グロース/サービス業/HOPE,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
2026-03-13206.0209.0205.0209.0+3.0+1.46%46,300
2026-03-12209.0210.0206.0206.0-4.0-1.90%30,400
2026-03-11215.0218.0210.0210.0-5.0-2.33%32,700
2026-03-10217.0217.0211.0215.0+6.0+2.87%48,700
2026-03-09205.0213.0204.0209.0-8.0-3.69%43,500
2026-03-06210.0219.0210.0217.0+4.0+1.88%48,000
2026-03-05210.0216.0210.0213.0+7.0+3.40%43,300
2026-03-04217.0217.0205.0206.0-12.0-5.50%72,800
2026-03-03213.0218.0212.0218.0+2.0+0.93%33,500
2026-03-02222.0222.0213.0216.0-6.0-2.70%32,200
2026-02-27213.0222.0212.0222.0+9.0+4.23%39,200
2026-02-26213.0217.0210.0213.00.00.00%65,600
2026-02-25212.0216.0211.0213.0+2.0+0.95%19,300
2026-02-24216.0216.0210.0211.0-5.0-2.31%29,700
2026-02-20218.0226.0213.0216.0-1.0-0.46%53,200
2026-02-19213.0220.0211.0217.0+4.0+1.88%58,500
2026-02-18213.0217.0212.0213.00.00.00%45,600
2026-02-17212.0217.0212.0213.00.00.00%87,300
2026-02-16220.0221.0210.0213.0-16.0-6.99%207,800
2026-02-13239.0239.0229.0229.0-10.0-4.18%95,200
2026-02-12243.0243.0234.0239.0-2.0-0.83%55,400
2026-02-10237.0244.0234.0241.0+7.0+2.99%55,100
2026-02-09237.0237.0228.0234.0-3.0-1.27%49,700
2026-02-06240.0240.0234.0237.0-4.0-1.66%28,800
2026-02-05237.0243.0237.0241.0+4.0+1.69%43,000
2026-02-04241.0241.0236.0237.0-2.0-0.84%24,100
2026-02-03242.0245.0231.0239.0-8.0-3.24%124,500
2026-02-02241.0247.0238.0247.0+3.0+1.23%87,600
2026-01-30235.0244.0234.0244.0+5.0+2.09%72,100
2026-01-29238.0252.0236.0239.00.00.00%167,400
2026-01-28250.0250.0236.0239.0-11.0-4.40%82,600
2026-01-27251.0252.0247.0250.0-2.0-0.79%49,700
2026-01-26255.0256.0243.0252.0+1.0+0.40%176,600
2026-01-23239.0254.0238.0251.0+17.0+7.26%249,300
2026-01-22231.0237.0227.0234.0+1.0+0.43%52,300
2026-01-21231.0233.0225.0233.0+2.0+0.87%79,500
2026-01-20232.0235.0229.0231.0+4.0+1.76%86,900
2026-01-19227.0229.0225.0227.0+2.0+0.89%81,400
2026-01-16226.0227.0224.0225.00.00.00%21,500
2026-01-15223.0225.0223.0225.0+3.0+1.35%39,400
2026-01-14227.0227.0221.0222.0-3.0-1.33%48,300
2026-01-13227.0228.0222.0225.00.00.00%47,900
2026-01-09223.0227.0220.0225.0+3.0+1.35%62,000
2026-01-08224.0225.0219.0222.0-2.0-0.89%67,900
2026-01-07219.0224.0217.0224.0+5.0+2.28%55,800
2026-01-06215.0221.0213.0219.0+6.0+2.82%106,200
2026-01-05209.0214.0208.0213.0+6.0+2.90%54,400
2025-12-30207.0210.0205.0207.00.00.00%47,000
2025-12-29208.0210.0206.0207.0-4.0-1.90%57,300
2025-12-26213.0213.0210.0211.0-3.0-1.40%53,800
2025-12-25214.0215.0211.0214.00.00.00%57,300
2025-12-24219.0219.0214.0214.0-2.0-0.93%33,300
2025-12-23217.0220.0215.0216.0-1.0-0.46%52,800
2025-12-22218.0219.0217.0217.0-1.0-0.46%23,000
2025-12-19217.0220.0215.0218.0+1.0+0.46%68,800
2025-12-18218.0219.0216.0217.0-1.0-0.46%48,000
2025-12-17213.0219.0213.0218.0+3.0+1.40%50,300
2025-12-16215.0217.0210.0215.00.00.00%90,900
2025-12-15215.0215.0210.0215.0+2.0+0.94%84,600
2025-12-12215.0215.0201.0213.0+2.0+0.95%114,300
2025-12-11211.0214.0210.0211.0+1.0+0.48%40,000
2025-12-10214.0215.0208.0210.0+1.0+0.48%126,700
2025-12-09211.0212.0208.0209.0-2.0-0.95%54,500
2025-12-08215.0215.0208.0211.0+3.0+1.44%109,000
2025-12-05212.0213.0208.0208.0-4.0-1.89%72,300
2025-12-04208.0214.0207.0212.0+5.0+2.42%96,300
2025-12-03217.0217.0206.0207.0-4.0-1.90%241,800
2025-12-02202.0211.0201.0211.0+12.0+6.03%213,800
2025-12-01199.0200.0198.0199.0+1.0+0.51%28,300
2025-11-28198.0201.0196.0198.0+1.0+0.51%41,700
2025-11-27200.0200.0193.0197.0+1.0+0.51%64,700
2025-11-26195.0197.0195.0196.0+1.0+0.51%17,500
2025-11-25196.0196.0194.0195.0+1.0+0.52%28,000
2025-11-21194.0197.0193.0194.0-1.0-0.51%25,200
2025-11-20194.0198.0193.0195.0+1.0+0.52%38,400
2025-11-19195.0198.0191.0194.0-1.0-0.51%42,100
2025-11-18200.0202.0192.0195.0-5.0-2.50%93,200
2025-11-17200.0203.0199.0200.00.00.00%51,700
2025-11-14198.0204.0197.0200.0+2.0+1.01%84,100
2025-11-13200.0202.0198.0198.0-2.0-1.00%49,900
2025-11-12201.0203.0197.0200.0+2.0+1.01%154,100
2025-11-11207.0225.0195.0198.0+3.0+1.54%1,863,500
2025-11-10197.0197.0191.0195.0-1.0-0.51%29,600
2025-11-07196.0196.0193.0196.0-1.0-0.51%25,000
2025-11-06190.0198.0189.0197.0+8.0+4.23%60,700
2025-11-05190.0192.0187.0189.0+2.0+1.07%34,200
2025-11-04188.0190.0186.0187.0-4.0-2.09%45,300
2025-10-31189.0191.0185.0191.0+2.0+1.06%52,100
2025-10-30189.0190.0184.0189.0+1.0+0.53%88,400
2025-10-29194.0195.0188.0188.0-5.0-2.59%143,600
2025-10-28196.0196.0193.0193.0-2.0-1.03%61,200
2025-10-27196.0196.0195.0195.0-1.0-0.51%29,800
2025-10-24197.0197.0194.0196.0-1.0-0.51%104,400
2025-10-23197.0198.0196.0197.00.00.00%13,400
2025-10-22197.0199.0197.0197.0+1.0+0.51%15,700
2025-10-21196.0197.0194.0196.0-1.0-0.51%36,500
2025-10-20196.0198.0196.0197.0+2.0+1.03%20,800
2025-10-17197.0198.0194.0195.0-3.0-1.52%71,600
2025-10-16199.0199.0198.0198.00.00.00%11,200
2025-10-15196.0200.0196.0198.0+2.0+1.02%30,100
2025-10-14197.0200.0195.0196.0-6.0-2.97%54,100
2025-10-10201.0203.0200.0202.00.00.00%20,600
2025-10-09203.0203.0199.0202.0+2.0+1.00%42,900
2025-10-08200.0201.0199.0200.0+2.0+1.01%41,000
2025-10-07197.0200.0197.0198.0+3.0+1.54%24,700
2025-10-06200.0200.0195.0195.0-5.0-2.50%89,100
2025-10-03201.0201.0199.0200.0-1.0-0.50%37,300
2025-10-02201.0202.0199.0201.0+1.0+0.50%28,200
2025-10-01201.0201.0199.0200.0-1.0-0.50%22,800
2025-09-30202.0202.0199.0201.0+1.0+0.50%39,500
2025-09-29201.0202.0200.0200.0-1.0-0.50%34,300
2025-09-26203.0205.0201.0201.0-3.0-1.47%42,000
2025-09-25203.0205.0203.0204.0-1.0-0.49%15,200
2025-09-24204.0206.0203.0205.00.00.00%14,400
2025-09-22205.0207.0204.0205.0+2.0+0.99%38,500
2025-09-19205.0206.0203.0203.0-2.0-0.98%40,000
2025-09-18205.0208.0205.0205.00.00.00%16,100
2025-09-17204.0207.0204.0205.0+1.0+0.49%21,800
2025-09-16204.0209.0204.0204.0+1.0+0.49%32,600
2025-09-12206.0207.0203.0203.0——29,400

直近120営業日分を表示