KabuInsight

放電精密加工研究所

6469
スタンダード/機械/HODEN SEIMITSU KAKO KENKYUSHO 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
2026-03-134,050.04,155.04,005.04,060.0-135.0-3.22%116,800
2026-03-124,140.04,310.04,060.04,195.0-45.0-1.06%160,600
2026-03-114,025.04,330.03,935.04,240.0+260.0+6.53%201,500
2026-03-103,860.03,995.03,805.03,980.0+300.0+8.15%125,300
2026-03-093,690.03,755.03,540.03,680.0-320.0-8.00%187,700
2026-03-063,910.04,100.03,850.04,000.0+90.0+2.30%151,200
2026-03-053,915.04,060.03,800.03,910.0+205.0+5.53%171,600
2026-03-043,990.04,135.03,620.03,705.0-495.0-11.79%294,800
2026-03-034,235.04,540.04,190.04,200.0+35.0+0.84%344,200
2026-03-024,180.04,320.04,040.04,165.0-85.0-2.00%183,100
2026-02-274,100.04,280.04,060.04,250.0+165.0+4.04%196,100
2026-02-263,945.04,240.03,945.04,085.0+190.0+4.88%275,400
2026-02-253,870.03,995.03,790.03,895.0-25.0-0.64%147,500
2026-02-244,160.04,160.03,830.03,920.0-290.0-6.89%247,200
2026-02-204,245.04,470.04,065.04,210.0-155.0-3.55%388,500
2026-02-194,950.05,090.04,240.04,365.0-45.0-1.02%1,259,000
2026-02-184,400.04,410.04,235.04,410.0+700.0+18.87%347,900
2026-02-173,770.03,950.03,590.03,710.0+10.0+0.27%289,200
2026-02-163,510.03,750.03,510.03,700.0+235.0+6.78%168,500
2026-02-133,600.03,615.03,425.03,465.0-150.0-4.15%129,900
2026-02-123,600.03,755.03,540.03,615.0+55.0+1.54%200,900
2026-02-103,450.03,650.03,405.03,560.0+170.0+5.01%233,000
2026-02-093,570.03,570.03,350.03,390.0-45.0-1.31%241,200
2026-02-063,270.03,435.03,165.03,435.0+160.0+4.89%166,400
2026-02-053,240.03,360.03,180.03,275.0+105.0+3.31%209,000
2026-02-043,095.03,210.03,045.03,170.0+75.0+2.42%139,700
2026-02-033,230.03,235.03,035.03,095.0-10.0-0.32%111,800
2026-02-023,200.03,285.03,075.03,105.0+20.0+0.65%201,600
2026-01-303,045.03,125.02,989.03,085.0-5.0-0.16%100,100
2026-01-292,940.03,140.02,922.03,090.0+200.0+6.92%159,500
2026-01-283,050.03,050.02,867.02,890.0-150.0-4.93%163,500
2026-01-273,110.03,110.03,035.03,040.0-75.0-2.41%88,700
2026-01-263,050.03,175.03,020.03,115.0+10.0+0.32%119,800
2026-01-233,120.03,235.03,085.03,105.0-30.0-0.96%135,000
2026-01-223,355.03,360.03,100.03,135.0-165.0-5.00%223,000
2026-01-213,275.03,590.03,235.03,300.0-135.0-3.93%285,300
2026-01-203,620.03,635.03,410.03,435.0-235.0-6.40%192,300
2026-01-193,350.03,715.03,340.03,670.0+210.0+6.07%210,700
2026-01-163,565.03,595.03,335.03,460.0-105.0-2.95%216,800
2026-01-153,450.03,630.03,440.03,565.0+70.0+2.00%186,400
2026-01-143,280.03,720.03,250.03,495.0+215.0+6.55%450,900
2026-01-133,215.03,315.03,110.03,280.0+205.0+6.67%244,000
2026-01-093,230.03,250.02,965.03,075.0+154.0+5.27%459,700
2026-01-082,890.03,015.02,870.02,921.0+34.0+1.18%222,400
2026-01-072,907.02,929.02,841.02,887.0-43.0-1.47%128,000
2026-01-062,968.02,995.02,911.02,930.0-16.0-0.54%204,000
2026-01-052,800.02,952.02,758.02,946.0+202.0+7.36%263,100
2025-12-302,768.02,779.02,702.02,744.0-58.0-2.07%114,600
2025-12-292,700.02,802.02,649.02,802.0+171.0+6.50%204,700
2025-12-262,632.02,659.02,608.02,631.0-26.0-0.98%84,800
2025-12-252,690.02,693.02,574.02,657.0+1.0+0.04%123,100
2025-12-242,696.02,727.02,573.02,656.0+10.0+0.38%197,000
2025-12-232,400.02,696.02,400.02,646.0+228.0+9.43%280,000
2025-12-222,499.02,499.02,389.02,418.0-35.0-1.43%186,900
2025-12-192,250.02,453.02,245.02,453.0+227.0+10.20%236,200
2025-12-182,205.02,242.02,192.02,226.0-19.0-0.85%36,800
2025-12-172,219.02,258.02,189.02,245.0+68.0+3.12%66,600
2025-12-162,233.02,233.02,170.02,177.0-38.0-1.72%38,700
2025-12-152,123.02,218.02,105.02,215.0+92.0+4.33%65,600
2025-12-122,177.02,222.02,107.02,123.0-38.0-1.76%57,000
2025-12-112,191.02,202.02,155.02,161.0-21.0-0.96%53,600
2025-12-102,211.02,250.02,151.02,182.0-9.0-0.41%58,500
2025-12-092,170.02,220.02,151.02,191.0+26.0+1.20%73,000
2025-12-082,140.02,200.02,099.02,165.0+75.0+3.59%92,500
2025-12-052,100.02,122.02,069.02,090.0+64.0+3.16%103,500
2025-12-041,950.02,034.01,942.02,026.0+77.0+3.95%96,500
2025-12-031,920.01,949.01,883.01,949.0+59.0+3.12%65,900
2025-12-021,959.01,970.01,890.01,890.0-68.0-3.47%78,200
2025-12-012,032.02,041.01,941.01,958.0-94.0-4.58%80,400
2025-11-282,038.02,124.02,038.02,052.0-3.0-0.15%79,400
2025-11-272,000.02,075.01,977.02,055.0+78.0+3.95%75,000
2025-11-261,937.02,000.01,920.01,977.0+67.0+3.51%64,500
2025-11-251,974.01,974.01,893.01,910.0-38.0-1.95%63,900
2025-11-211,969.02,008.01,933.01,948.0-121.0-5.85%116,700
2025-11-201,986.02,099.01,982.02,069.0+112.0+5.72%166,700
2025-11-192,040.02,060.01,921.01,957.0-76.0-3.74%136,800
2025-11-182,155.02,164.02,032.02,033.0-151.0-6.91%118,100
2025-11-172,170.02,212.02,155.02,184.0-13.0-0.59%68,100
2025-11-142,270.02,287.02,166.02,197.0-123.0-5.30%144,400
2025-11-132,296.02,340.02,223.02,320.0+105.0+4.74%131,900
2025-11-122,183.02,220.02,150.02,215.0+15.0+0.68%63,900
2025-11-112,255.02,255.02,165.02,200.0-57.0-2.53%133,400
2025-11-102,295.02,325.02,243.02,257.0-3.0-0.13%104,600
2025-11-072,264.02,297.02,218.02,260.0-54.0-2.33%145,100
2025-11-062,330.02,338.02,251.02,314.0+174.0+8.13%267,100
2025-11-052,175.02,175.02,035.02,140.0-85.0-3.82%178,100
2025-11-042,296.02,296.02,181.02,225.0-72.0-3.13%178,700
2025-10-312,168.02,328.02,154.02,297.0+129.0+5.95%212,700
2025-10-302,139.02,234.02,120.02,168.0+68.0+3.24%165,100
2025-10-292,360.02,360.02,089.02,100.0-160.0-7.08%457,100
2025-10-282,275.02,329.02,163.02,260.0+185.0+8.92%647,500
2025-10-272,055.02,149.02,040.02,075.0+46.0+2.27%166,000
2025-10-242,022.02,038.01,951.02,029.0+12.0+0.59%120,700
2025-10-231,968.02,055.01,956.02,017.0+79.0+4.08%221,900
2025-10-221,893.01,960.01,856.01,938.0+45.0+2.38%90,300
2025-10-211,965.01,970.01,884.01,893.0-66.0-3.37%98,400
2025-10-201,941.01,965.01,915.01,959.0+29.0+1.50%81,500
2025-10-171,919.01,978.01,902.01,930.0+22.0+1.15%109,300
2025-10-161,922.01,928.01,883.01,908.0+26.0+1.38%66,900
2025-10-151,893.01,900.01,813.01,882.0+62.0+3.41%82,900
2025-10-141,825.01,884.01,791.01,820.0-45.0-2.41%92,400
2025-10-101,890.01,900.01,806.01,865.0-46.0-2.41%108,300
2025-10-091,950.01,950.01,871.01,911.0-32.0-1.65%108,300
2025-10-081,876.01,962.01,876.01,943.0+69.0+3.68%172,700
2025-10-071,932.01,932.01,785.01,874.0-9.0-0.48%183,400
2025-10-061,900.01,933.01,820.01,883.0+139.0+7.97%320,000
2025-10-031,773.01,773.01,673.01,744.0-56.0-3.11%366,400
2025-10-021,807.01,810.01,710.01,800.0+24.0+1.35%209,200
2025-10-011,900.01,900.01,735.01,776.0-121.0-6.38%259,200
2025-09-301,969.01,975.01,871.01,897.0-48.0-2.47%146,700
2025-09-291,950.01,970.01,905.01,945.0+68.0+3.62%127,700
2025-09-261,885.01,926.01,865.01,877.0-9.0-0.48%50,400
2025-09-251,892.01,922.01,878.01,886.0-8.0-0.42%50,000
2025-09-241,908.01,926.01,874.01,894.0-12.0-0.63%63,700
2025-09-221,929.01,939.01,876.01,906.0-24.0-1.24%60,100
2025-09-191,820.01,938.01,814.01,930.0+117.0+6.45%154,900
2025-09-181,794.01,828.01,770.01,813.00.00.00%76,400
2025-09-171,822.01,834.01,789.01,813.0-9.0-0.49%44,100
2025-09-161,839.01,850.01,806.01,822.0-17.0-0.92%43,800
2025-09-121,694.01,843.01,665.01,839.0——169,100

直近120営業日分を表示