KabuInsight

ヒラノテクシード

6245
スタンダード/機械/HIRANO TECSEED 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
2026-03-131,763.01,781.01,760.01,770.0-7.0-0.39%16,200
2026-03-121,809.01,812.01,775.01,777.0-35.0-1.93%25,700
2026-03-111,800.01,824.01,799.01,812.0+15.0+0.83%17,700
2026-03-101,785.01,812.01,777.01,797.0+45.0+2.57%29,400
2026-03-091,750.01,759.01,725.01,752.0-63.0-3.47%47,000
2026-03-061,821.01,823.01,794.01,815.0-10.0-0.55%36,200
2026-03-051,818.01,826.01,793.01,825.0+82.0+4.70%33,400
2026-03-041,800.01,800.01,720.01,743.0-85.0-4.65%75,100
2026-03-031,884.01,884.01,827.01,828.0-56.0-2.97%40,300
2026-03-021,875.01,890.01,850.01,884.0-31.0-1.62%47,000
2026-02-271,860.01,915.01,853.01,915.0+74.0+4.02%51,100
2026-02-261,856.01,866.01,841.01,841.0-9.0-0.49%44,400
2026-02-251,836.01,888.01,830.01,850.0+14.0+0.76%35,000
2026-02-241,840.01,853.01,817.01,836.0-10.0-0.54%31,500
2026-02-201,861.01,861.01,814.01,846.0-21.0-1.12%43,700
2026-02-191,840.01,868.01,826.01,867.0+39.0+2.13%37,200
2026-02-181,825.01,834.01,818.01,828.0+13.0+0.72%33,100
2026-02-171,845.01,845.01,802.01,815.0-31.0-1.68%33,600
2026-02-161,888.01,897.01,827.01,846.0-2.0-0.11%61,000
2026-02-131,890.01,895.01,800.01,848.0-51.0-2.69%50,500
2026-02-121,892.01,901.01,885.01,899.0+4.0+0.21%31,200
2026-02-101,916.01,929.01,895.01,895.0-10.0-0.52%33,200
2026-02-091,910.01,919.01,886.01,905.0+30.0+1.60%58,400
2026-02-061,860.01,880.01,852.01,875.0-10.0-0.53%29,000
2026-02-051,884.01,912.01,880.01,885.0+6.0+0.32%62,000
2026-02-041,852.01,892.01,839.01,879.0+36.0+1.95%34,600
2026-02-031,838.01,852.01,832.01,843.0+29.0+1.60%26,000
2026-02-021,838.01,848.01,808.01,814.0-25.0-1.36%37,700
2026-01-301,805.01,839.01,800.01,839.0+34.0+1.88%30,400
2026-01-291,820.01,821.01,796.01,805.0-13.0-0.72%28,800
2026-01-281,830.01,830.01,800.01,818.0-12.0-0.66%48,900
2026-01-271,822.01,837.01,804.01,830.0+8.0+0.44%34,600
2026-01-261,861.01,861.01,819.01,822.0-59.0-3.14%55,600
2026-01-231,850.01,881.01,834.01,881.0+20.0+1.07%44,400
2026-01-221,800.01,870.01,800.01,861.0+74.0+4.14%122,800
2026-01-211,781.01,807.01,765.01,787.0-14.0-0.78%46,100
2026-01-201,818.01,837.01,795.01,801.0+23.0+1.29%67,200
2026-01-191,779.01,780.01,752.01,778.0+4.0+0.23%31,700
2026-01-161,756.01,777.01,749.01,774.0+19.0+1.08%26,900
2026-01-151,750.01,758.01,736.01,755.0+20.0+1.15%58,300
2026-01-141,735.01,748.01,726.01,735.0+4.0+0.23%20,500
2026-01-131,717.01,735.01,704.01,731.0+29.0+1.70%48,700
2026-01-091,679.01,709.01,679.01,702.0+23.0+1.37%49,600
2026-01-081,685.01,690.01,677.01,679.0-5.0-0.30%12,900
2026-01-071,680.01,694.01,675.01,684.0+7.0+0.42%18,000
2026-01-061,672.01,684.01,671.01,677.0+1.0+0.06%15,100
2026-01-051,710.01,710.01,676.01,676.0+1.0+0.06%59,100
2025-12-301,668.01,681.01,658.01,675.0+5.0+0.30%52,100
2025-12-291,656.01,670.01,645.01,670.0+33.0+2.02%38,300
2025-12-261,657.01,657.01,634.01,637.0-16.0-0.97%28,400
2025-12-251,630.01,657.01,626.01,653.0+23.0+1.41%45,000
2025-12-241,626.01,635.01,619.01,630.0+9.0+0.56%44,000
2025-12-231,624.01,625.01,615.01,621.0-3.0-0.18%38,600
2025-12-221,613.01,626.01,613.01,624.0+12.0+0.74%40,500
2025-12-191,603.01,612.01,591.01,612.0+14.0+0.88%18,800
2025-12-181,580.01,599.01,580.01,598.0+11.0+0.69%12,200
2025-12-171,601.01,606.01,587.01,587.0-14.0-0.87%28,800
2025-12-161,637.01,643.01,598.01,601.0-33.0-2.02%37,100
2025-12-151,610.01,637.01,600.01,634.0+45.0+2.83%129,000
2025-12-121,570.01,590.01,565.01,589.0+27.0+1.73%29,800
2025-12-111,584.01,586.01,558.01,562.0-18.0-1.14%29,100
2025-12-101,575.01,580.01,571.01,580.0+12.0+0.77%15,900
2025-12-091,564.01,570.01,557.01,568.0+3.0+0.19%10,400
2025-12-081,539.01,565.01,539.01,565.0+20.0+1.29%20,000
2025-12-051,545.01,549.01,540.01,545.0+4.0+0.26%22,200
2025-12-041,535.01,544.01,533.01,541.0+1.0+0.06%20,500
2025-12-031,541.01,551.01,536.01,540.0-7.0-0.45%36,200
2025-12-021,559.01,559.01,543.01,547.0-9.0-0.58%21,400
2025-12-011,575.01,585.01,555.01,556.0-9.0-0.58%27,600
2025-11-281,571.01,571.01,560.01,565.0+5.0+0.32%18,900
2025-11-271,560.01,567.01,550.01,560.00.00.00%28,600
2025-11-261,549.01,563.01,549.01,560.0+13.0+0.84%14,700
2025-11-251,555.01,560.01,542.01,547.0-8.0-0.51%23,200
2025-11-211,541.01,555.01,536.01,555.0+9.0+0.58%20,500
2025-11-201,546.01,556.01,546.01,546.0+5.0+0.32%14,400
2025-11-191,547.01,552.01,530.01,541.0-16.0-1.03%50,400
2025-11-181,550.01,569.01,548.01,557.0+6.0+0.39%50,600
2025-11-171,579.01,579.01,551.01,551.0-28.0-1.77%43,500
2025-11-141,595.01,595.01,560.01,579.0-22.0-1.37%80,100
2025-11-131,606.01,615.01,597.01,601.0-6.0-0.37%21,400
2025-11-121,594.01,607.01,594.01,607.0+13.0+0.82%6,600
2025-11-111,606.01,609.01,593.01,594.0-9.0-0.56%17,600
2025-11-101,604.01,612.01,603.01,603.0-2.0-0.12%7,500
2025-11-071,597.01,609.01,586.01,605.0+8.0+0.50%23,700
2025-11-061,590.01,609.01,590.01,597.0+11.0+0.69%14,600
2025-11-051,602.01,603.01,564.01,586.0-26.0-1.61%42,800
2025-11-041,610.01,639.01,603.01,612.0-3.0-0.19%34,300
2025-10-311,644.01,644.01,600.01,615.0-6.0-0.37%20,600
2025-10-301,605.01,621.01,601.01,621.0+17.0+1.06%22,100
2025-10-291,631.01,636.01,602.01,604.0-30.0-1.84%22,500
2025-10-281,666.01,666.01,634.01,634.0-30.0-1.80%22,400
2025-10-271,661.01,670.01,657.01,664.0+12.0+0.73%32,100
2025-10-241,636.01,654.01,636.01,652.0+18.0+1.10%40,900
2025-10-231,635.01,637.01,623.01,634.0-2.0-0.12%10,900
2025-10-221,634.01,643.01,631.01,636.0+3.0+0.18%12,400
2025-10-211,631.01,641.01,630.01,633.0-1.0-0.06%22,100
2025-10-201,632.01,638.01,618.01,634.0+32.0+2.00%27,900
2025-10-171,619.01,619.01,602.01,602.0-18.0-1.11%15,700
2025-10-161,617.01,623.01,615.01,620.0+14.0+0.87%11,900
2025-10-151,586.01,614.01,582.01,606.0+28.0+1.77%21,500
2025-10-141,573.01,592.01,564.01,578.0-26.0-1.62%63,100
2025-10-101,630.01,630.01,597.01,604.0-21.0-1.29%44,300
2025-10-091,627.01,638.01,621.01,625.0-2.0-0.12%23,600
2025-10-081,633.01,637.01,624.01,627.0-11.0-0.67%24,500
2025-10-071,650.01,655.01,638.01,638.0-10.0-0.61%31,400
2025-10-061,688.01,695.01,644.01,648.0+48.0+3.00%124,400
2025-10-031,594.01,607.01,591.01,600.0+6.0+0.38%28,900
2025-10-021,589.01,605.01,589.01,594.0+5.0+0.31%20,400
2025-10-011,610.01,610.01,570.01,589.0-12.0-0.75%42,400
2025-09-301,615.01,615.01,594.01,601.0-10.0-0.62%29,600
2025-09-291,626.01,628.01,611.01,611.0-53.0-3.19%50,100
2025-09-261,641.01,664.01,641.01,664.0+9.0+0.54%110,300
2025-09-251,645.01,655.01,644.01,655.0+11.0+0.67%34,200
2025-09-241,655.01,659.01,638.01,644.0-14.0-0.84%21,500
2025-09-221,640.01,660.01,640.01,658.0+18.0+1.10%30,500
2025-09-191,658.01,660.01,630.01,640.0+16.0+0.99%48,600
2025-09-181,628.01,631.01,621.01,624.0-5.0-0.31%41,000
2025-09-171,647.01,647.01,627.01,629.0-20.0-1.21%34,400
2025-09-161,643.01,649.01,630.01,649.0+22.0+1.35%23,000
2025-09-121,635.01,640.01,625.01,627.0——46,200

直近120営業日分を表示