KabuInsight

ヒーハイスト

6433
スタンダード/機械/HEPHAIST 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
2026-03-131,522.01,623.01,522.01,594.0+24.0+1.53%127,000
2026-03-121,625.01,681.01,562.01,570.0-88.0-5.31%234,400
2026-03-111,720.01,926.01,658.01,658.0+47.0+2.92%940,600
2026-03-101,581.01,640.01,525.01,611.0+70.0+4.54%281,700
2026-03-091,451.01,541.01,415.01,541.0-119.0-7.17%286,000
2026-03-061,506.01,669.01,493.01,660.0+106.0+6.82%211,700
2026-03-051,515.01,689.01,515.01,554.0+114.0+7.92%380,300
2026-03-041,431.01,505.01,338.01,440.0-91.0-5.94%303,500
2026-03-031,720.01,725.01,505.01,531.0-195.0-11.30%329,100
2026-03-021,730.01,786.01,708.01,726.0-104.0-5.68%165,100
2026-02-271,776.01,834.01,743.01,830.0-13.0-0.71%211,100
2026-02-261,737.01,900.01,713.01,843.0+106.0+6.10%408,600
2026-02-251,699.01,826.01,665.01,737.0+17.0+0.99%323,800
2026-02-241,760.01,880.01,720.01,720.0+18.0+1.06%426,200
2026-02-201,840.01,840.01,685.01,702.0-160.0-8.59%315,100
2026-02-192,075.02,099.01,735.01,862.0-141.0-7.04%561,100
2026-02-182,074.02,112.01,941.02,003.0-111.0-5.25%481,400
2026-02-172,244.02,310.02,090.02,114.0-136.0-6.04%579,900
2026-02-161,890.02,280.01,841.02,250.0+311.0+16.04%1,724,900
2026-02-131,972.02,225.01,886.01,939.0-183.0-8.62%850,000
2026-02-122,400.02,405.01,858.02,122.0-98.0-4.41%2,027,800
2026-02-102,100.02,220.01,881.02,220.0+400.0+21.98%3,450,500
2026-02-092,275.02,650.01,820.01,820.0-355.0-16.32%4,406,600
2026-02-061,895.02,175.01,831.02,175.0+400.0+22.54%7,476,400
2026-02-051,553.01,968.01,538.01,775.0+191.0+12.06%9,037,800
2026-02-041,307.01,661.01,293.01,584.0+217.0+15.87%4,909,600
2026-02-031,071.01,401.01,050.01,367.0+266.0+24.16%4,956,900
2026-02-021,101.01,101.01,051.01,101.0+150.0+15.77%528,000
2026-01-30801.0951.0790.0951.0+150.0+18.73%360,500
2026-01-29863.0866.0801.0801.0-77.0-8.77%170,700
2026-01-28888.0892.0806.0878.0-17.0-1.90%440,100
2026-01-27913.0969.0893.0895.0-18.0-1.97%369,100
2026-01-26945.0979.0900.0913.0+13.0+1.44%835,700
2026-01-23886.0926.0853.0900.0+12.0+1.35%386,300
2026-01-221,018.01,028.0882.0888.0-117.0-11.64%625,100
2026-01-211,012.01,041.0997.01,005.0-67.0-6.25%301,300
2026-01-201,131.01,174.01,039.01,072.0-29.0-2.63%672,400
2026-01-191,100.01,125.01,038.01,101.0+14.0+1.29%458,200
2026-01-161,061.01,098.01,016.01,087.0+47.0+4.52%457,900
2026-01-151,003.01,058.0992.01,040.0+22.0+2.16%372,700
2026-01-14993.01,033.0974.01,018.0+13.0+1.29%313,100
2026-01-131,062.01,120.0985.01,005.0-35.0-3.37%524,800
2026-01-091,087.01,087.01,013.01,040.0-58.0-5.28%418,100
2026-01-081,180.01,183.01,093.01,098.0-97.0-8.12%695,400
2026-01-071,061.01,212.01,061.01,195.0+91.0+8.24%1,316,400
2026-01-061,150.01,290.01,065.01,104.0+9.0+0.82%2,040,200
2026-01-05985.01,095.0985.01,095.0+150.0+15.87%1,363,800
2025-12-301,062.01,092.0940.0945.0-147.0-13.46%1,004,100
2025-12-291,121.01,160.01,055.01,092.0+4.0+0.37%1,553,200
2025-12-261,022.01,211.01,010.01,088.0+78.0+7.72%3,790,800
2025-12-25906.01,089.0889.01,010.0+67.0+7.10%2,510,400
2025-12-24830.0950.0817.0943.0+143.0+17.88%2,763,400
2025-12-23829.0942.0796.0800.0-59.0-6.87%2,057,000
2025-12-22783.0859.0780.0859.0+150.0+21.16%902,500
2025-12-19802.0802.0700.0709.0-80.0-10.14%1,243,300
2025-12-18705.0789.0670.0789.0+100.0+14.51%2,080,000
2025-12-17687.0780.0660.0689.0+9.0+1.32%3,091,400
2025-12-16743.0758.0672.0680.0-92.0-11.92%907,500
2025-12-15792.0844.0737.0772.0-47.0-5.74%1,496,800
2025-12-12885.0951.0810.0819.0-141.0-14.69%2,720,800
2025-12-111,046.01,220.0911.0960.0-56.0-5.51%6,229,300
2025-12-101,016.01,016.01,016.01,016.0+150.0+17.32%98,300
2025-12-09760.0866.0706.0866.0+150.0+20.95%4,591,800
2025-12-08675.0859.0632.0716.0+6.0+0.85%8,252,000
2025-12-05680.0710.0680.0710.0+100.0+16.39%665,900
2025-12-04610.0610.0610.0610.0+100.0+19.61%303,700
2025-12-03510.0510.0510.0510.0+80.0+18.60%93,300
2025-12-02391.0479.0359.0430.0+31.0+7.77%3,523,800
2025-12-01366.0422.0360.0399.0+57.0+16.67%1,777,300
2025-11-28341.0351.0335.0342.0+3.0+0.88%68,300
2025-11-27329.0340.0327.0339.0+8.0+2.42%45,800
2025-11-26327.0340.0326.0331.0+3.0+0.91%110,300
2025-11-25335.0337.0325.0328.0-6.0-1.80%91,700
2025-11-21336.0341.0332.0334.0-6.0-1.76%93,600
2025-11-20349.0350.0337.0340.0-6.0-1.73%75,300
2025-11-19353.0355.0344.0346.0-5.0-1.42%76,300
2025-11-18364.0369.0346.0351.0-10.0-2.77%130,000
2025-11-17372.0372.0350.0361.0-26.0-6.72%254,100
2025-11-14376.0397.0371.0387.0-20.0-4.91%332,800
2025-11-13407.0422.0407.0407.0-80.0-16.43%476,000
2025-11-12569.0584.0483.0487.0-91.0-15.74%303,500
2025-11-11576.0581.0562.0578.0+7.0+1.23%56,700
2025-11-10593.0595.0569.0571.0-20.0-3.38%96,700
2025-11-07608.0626.0572.0591.0-37.0-5.89%213,100
2025-11-06604.0650.0602.0628.0+27.0+4.49%240,200
2025-11-05639.0639.0588.0601.0-38.0-5.95%262,600
2025-11-04620.0663.0609.0639.0+39.0+6.50%394,900
2025-10-31614.0630.0599.0600.0-14.0-2.28%96,100
2025-10-30603.0620.0597.0614.0+5.0+0.82%88,900
2025-10-29607.0626.0595.0609.0-2.0-0.33%154,200
2025-10-28591.0614.0590.0611.0+12.0+2.00%172,100
2025-10-27623.0626.0588.0599.0-26.0-4.16%217,500
2025-10-24688.0697.0611.0625.0-95.0-13.19%460,000
2025-10-23747.0783.0700.0720.0-87.0-10.78%546,900
2025-10-22780.0845.0730.0807.0+80.0+11.00%1,925,900
2025-10-21709.0817.0690.0727.0+17.0+2.39%988,100
2025-10-20750.0773.0661.0710.0-3.0-0.42%1,216,100
2025-10-17635.0713.0628.0713.0+100.0+16.31%1,295,800
2025-10-16621.0661.0600.0613.0+52.0+9.27%1,166,500
2025-10-15580.0588.0556.0561.0-27.0-4.59%166,100
2025-10-14562.0668.0530.0588.0-1.0-0.17%924,600
2025-10-10519.0617.0507.0589.0+70.0+13.49%1,323,100
2025-10-09497.0540.0491.0519.0+29.0+5.92%163,200
2025-10-08495.0497.0485.0490.0+1.0+0.20%23,700
2025-10-07500.0510.0482.0489.0-3.0-0.61%67,600
2025-10-06494.0510.0475.0492.0-12.0-2.38%187,500
2025-10-03642.0642.0497.0504.0-38.0-7.01%1,107,000
2025-10-02468.0542.0456.0542.0+80.0+17.32%202,900
2025-10-01471.0472.0450.0462.0-9.0-1.91%25,400
2025-09-30469.0472.0468.0471.0+2.0+0.43%6,100
2025-09-29470.0474.0469.0469.0-1.0-0.21%9,800
2025-09-26475.0478.0470.0470.0-5.0-1.05%12,300
2025-09-25479.0479.0475.0475.0-4.0-0.84%9,800
2025-09-24477.0479.0473.0479.0+2.0+0.42%12,800
2025-09-22479.0479.0475.0477.0+3.0+0.63%6,100
2025-09-19476.0478.0474.0474.0+1.0+0.21%5,800
2025-09-18475.0475.0473.0473.00.00.00%4,000
2025-09-17473.0475.0471.0473.00.00.00%6,600
2025-09-16480.0485.0472.0473.0-2.0-0.42%26,900
2025-09-12472.0476.0470.0475.0——16,000

直近120営業日分を表示