KabuInsight

ホソカワミクロン

6277
プライム/機械/HOSOKAWA MICRON CORPORATION
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
2026-03-135,860.05,930.05,810.05,820.0-130.0-2.18%31,800
2026-03-126,100.06,120.05,920.05,950.0-250.0-4.03%37,200
2026-03-116,260.06,330.06,200.06,200.0+40.0+0.65%33,500
2026-03-106,050.06,220.06,050.06,160.0+210.0+3.53%31,600
2026-03-095,950.05,980.05,790.05,950.0-420.0-6.59%56,500
2026-03-066,120.06,400.06,100.06,370.0+150.0+2.41%46,400
2026-03-056,270.06,380.06,170.06,220.0+150.0+2.47%41,300
2026-03-046,500.06,530.06,020.06,070.0-500.0-7.61%56,000
2026-03-036,710.06,870.06,530.06,570.0-240.0-3.52%55,700
2026-03-026,610.06,870.06,610.06,810.0+30.0+0.44%39,700
2026-02-276,710.06,780.06,700.06,780.0+70.0+1.04%28,700
2026-02-266,700.06,770.06,660.06,710.0+50.0+0.75%26,400
2026-02-256,690.06,740.06,610.06,660.0-30.0-0.45%43,700
2026-02-246,710.06,730.06,590.06,690.0+50.0+0.75%31,600
2026-02-206,740.06,770.06,630.06,640.0-100.0-1.48%28,800
2026-02-196,650.06,740.06,580.06,740.0+40.0+0.60%24,600
2026-02-186,710.06,770.06,660.06,700.0+30.0+0.45%48,000
2026-02-176,630.06,820.06,630.06,670.0-40.0-0.60%62,500
2026-02-166,640.06,740.06,570.06,710.0+100.0+1.51%58,900
2026-02-136,900.06,940.06,610.06,610.0-300.0-4.34%39,600
2026-02-126,680.06,950.06,650.06,910.0+230.0+3.44%61,600
2026-02-106,520.06,710.06,430.06,680.0+160.0+2.45%94,500
2026-02-096,670.06,670.06,200.06,520.0-160.0-2.40%123,400
2026-02-066,610.06,680.06,490.06,680.0-10.0-0.15%48,500
2026-02-056,710.06,750.06,630.06,690.0+80.0+1.21%52,600
2026-02-046,530.06,700.06,520.06,610.0+70.0+1.07%53,900
2026-02-036,200.06,580.06,200.06,540.0+440.0+7.21%52,200
2026-02-026,140.06,220.06,090.06,100.0-30.0-0.49%35,300
2026-01-306,010.06,170.06,010.06,130.0+150.0+2.51%33,000
2026-01-296,020.06,020.05,910.05,980.0+10.0+0.17%22,300
2026-01-286,000.06,030.05,920.05,970.0-130.0-2.13%29,400
2026-01-275,950.06,130.05,950.06,100.0+100.0+1.67%37,000
2026-01-266,180.06,210.06,000.06,000.0-230.0-3.69%51,600
2026-01-236,180.06,270.06,160.06,230.0+100.0+1.63%28,800
2026-01-226,090.06,170.06,050.06,130.0+60.0+0.99%33,000
2026-01-215,980.06,190.05,980.06,070.0-10.0-0.16%27,500
2026-01-206,080.06,130.06,000.06,080.0-10.0-0.16%28,300
2026-01-196,000.06,100.06,000.06,090.0+110.0+1.84%17,600
2026-01-165,920.06,020.05,880.05,980.0+60.0+1.01%19,600
2026-01-155,940.05,990.05,870.05,920.0-60.0-1.00%29,300
2026-01-145,950.06,030.05,940.05,980.0+30.0+0.50%32,400
2026-01-135,760.05,970.05,740.05,950.0+190.0+3.30%32,800
2026-01-095,720.05,800.05,720.05,760.0+40.0+0.70%19,400
2026-01-085,760.05,820.05,700.05,720.0+40.0+0.70%32,600
2026-01-075,670.05,740.05,620.05,680.00.00.00%25,900
2026-01-065,650.05,700.05,630.05,680.0+70.0+1.25%19,900
2026-01-055,680.05,720.05,580.05,610.0-30.0-0.53%26,000
2025-12-305,740.05,760.05,640.05,640.0-100.0-1.74%30,500
2025-12-295,660.05,740.05,630.05,740.0+80.0+1.41%28,700
2025-12-265,660.05,690.05,610.05,660.00.00.00%22,600
2025-12-255,620.05,660.05,560.05,660.0+80.0+1.43%17,900
2025-12-245,600.05,640.05,580.05,580.0+20.0+0.36%26,900
2025-12-235,470.05,600.05,470.05,560.0+90.0+1.65%52,000
2025-12-225,520.05,540.05,430.05,470.0+50.0+0.92%42,800
2025-12-195,360.05,540.05,350.05,420.00.00.00%73,600
2025-12-185,350.05,440.05,320.05,420.0+20.0+0.37%38,000
2025-12-175,470.05,530.05,380.05,400.00.00.00%12,400
2025-12-165,520.05,520.05,400.05,400.0-160.0-2.88%22,800
2025-12-155,590.05,600.05,510.05,560.0-30.0-0.54%19,000
2025-12-125,600.05,620.05,550.05,590.0+90.0+1.64%33,700
2025-12-115,580.05,640.05,500.05,500.0-110.0-1.96%22,200
2025-12-105,600.05,620.05,560.05,610.0+80.0+1.45%19,300
2025-12-095,470.05,590.05,430.05,530.0+60.0+1.10%33,500
2025-12-085,460.05,510.05,450.05,470.0+60.0+1.11%24,200
2025-12-055,410.05,480.05,400.05,410.0-30.0-0.55%16,900
2025-12-045,410.05,510.05,400.05,440.0-10.0-0.18%17,500
2025-12-035,380.05,480.05,370.05,450.0+120.0+2.25%24,200
2025-12-025,500.05,500.05,330.05,330.0-170.0-3.09%25,200
2025-12-015,590.05,590.05,490.05,500.0-90.0-1.61%18,800
2025-11-285,590.05,620.05,550.05,590.0+30.0+0.54%17,300
2025-11-275,620.05,690.05,530.05,560.0-60.0-1.07%32,200
2025-11-265,480.05,620.05,480.05,620.0+170.0+3.12%35,800
2025-11-255,490.05,490.05,350.05,450.0+160.0+3.02%30,900
2025-11-215,250.05,310.05,230.05,290.0+60.0+1.15%21,200
2025-11-205,200.05,280.05,140.05,230.0+130.0+2.55%29,600
2025-11-195,240.05,240.05,070.05,100.0-150.0-2.86%36,100
2025-11-185,300.05,300.05,210.05,250.0-60.0-1.13%41,800
2025-11-175,310.05,340.05,250.05,310.0+20.0+0.38%16,800
2025-11-145,250.05,330.05,220.05,290.0-40.0-0.75%26,000
2025-11-135,310.05,370.05,300.05,330.0+10.0+0.19%24,700
2025-11-125,190.05,330.05,170.05,320.0+150.0+2.90%31,200
2025-11-115,200.05,200.05,110.05,170.00.00.00%32,600
2025-11-105,260.05,290.05,000.05,170.0-390.0-7.01%126,500
2025-11-075,680.05,700.05,550.05,560.0-130.0-2.28%18,800
2025-11-065,580.05,710.05,540.05,690.0+110.0+1.97%23,800
2025-11-055,650.05,720.05,450.05,580.0-140.0-2.45%31,200
2025-11-045,600.05,760.05,590.05,720.0+20.0+0.35%25,200
2025-10-315,690.05,700.05,560.05,700.0+40.0+0.71%38,000
2025-10-305,650.05,860.05,640.05,660.0+40.0+0.71%51,100
2025-10-295,610.05,680.05,590.05,620.00.00.00%36,700
2025-10-285,840.05,840.05,620.05,620.0-250.0-4.26%27,900
2025-10-275,790.05,870.05,770.05,870.0+120.0+2.09%24,200
2025-10-245,780.05,800.05,730.05,750.0-20.0-0.35%18,600
2025-10-235,760.05,790.05,690.05,770.0+10.0+0.17%13,000
2025-10-225,750.05,790.05,720.05,760.0+30.0+0.52%23,800
2025-10-215,810.05,860.05,730.05,730.0-80.0-1.38%16,600
2025-10-205,760.05,830.05,730.05,810.0+130.0+2.29%18,000
2025-10-175,680.05,700.05,640.05,680.0-10.0-0.18%22,300
2025-10-165,770.05,790.05,690.05,690.0-110.0-1.90%21,800
2025-10-155,750.05,810.05,740.05,800.0+90.0+1.58%20,400
2025-10-145,610.05,710.05,590.05,710.0+70.0+1.24%41,400
2025-10-105,750.05,790.05,640.05,640.0-200.0-3.42%40,400
2025-10-095,760.05,840.05,750.05,840.0+80.0+1.39%36,700
2025-10-085,710.05,860.05,700.05,760.0+70.0+1.23%54,900
2025-10-075,680.05,710.05,590.05,690.0-50.0-0.87%75,600
2025-10-065,820.05,890.05,730.05,740.0+20.0+0.35%55,200
2025-10-035,680.05,720.05,640.05,720.0+90.0+1.60%24,000
2025-10-025,650.05,710.05,620.05,630.0-20.0-0.35%42,400
2025-10-015,760.05,770.05,630.05,650.0-170.0-2.92%45,800
2025-09-305,890.05,890.05,780.05,820.0-10.0-0.17%27,500
2025-09-295,840.05,910.05,780.05,830.0-40.0-0.68%53,800
2025-09-265,670.05,880.05,670.05,870.0+120.0+2.09%152,000
2025-09-255,590.05,770.05,590.05,750.0+120.0+2.13%91,700
2025-09-245,710.05,710.05,630.05,630.0+20.0+0.36%73,300
2025-09-225,530.05,700.05,530.05,610.00.00.00%87,500
2025-09-195,660.05,680.05,540.05,610.0-40.0-0.71%96,700
2025-09-185,620.05,690.05,600.05,650.0+20.0+0.36%36,700
2025-09-175,600.05,730.05,540.05,630.0+20.0+0.36%52,000
2025-09-165,640.05,680.05,530.05,610.0-30.0-0.53%50,100
2025-09-125,700.05,730.05,610.05,640.0——47,200

直近120営業日分を表示