KabuInsight

ＨＡＮＡＴＯＵＲ　ＪＡＰＡＮ

6561
グロース/サービス業/HANATOUR JAPAN 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
2026-03-13808.0817.0808.0810.0-13.0-1.58%27,900
2026-03-12841.0841.0817.0823.0-14.0-1.67%31,300
2026-03-11843.0846.0837.0837.00.00.00%18,300
2026-03-10822.0839.0821.0837.0+16.0+1.95%16,400
2026-03-09825.0827.0802.0821.0-17.0-2.03%34,900
2026-03-06832.0842.0827.0838.0+4.0+0.48%11,500
2026-03-05832.0843.0831.0834.0+17.0+2.08%24,200
2026-03-04820.0823.0804.0817.0-16.0-1.92%60,800
2026-03-03853.0854.0829.0833.0-12.0-1.42%62,500
2026-03-02864.0875.0845.0845.0-39.0-4.41%60,200
2026-02-27869.0884.0869.0884.0+20.0+2.31%14,300
2026-02-26863.0874.0858.0864.0+10.0+1.17%19,100
2026-02-25851.0859.0846.0854.0+6.0+0.71%23,600
2026-02-24862.0862.0848.0848.0-19.0-2.19%31,900
2026-02-20891.0893.0856.0867.0-13.0-1.48%39,300
2026-02-19875.0880.0854.0880.0+20.0+2.33%39,000
2026-02-18857.0862.0849.0860.0+1.0+0.12%23,700
2026-02-17856.0859.0838.0859.0+3.0+0.35%82,200
2026-02-16901.0901.0856.0856.0-58.0-6.35%93,500
2026-02-13920.0927.0903.0914.0-5.0-0.54%27,400
2026-02-12914.0930.0911.0919.0+9.0+0.99%44,100
2026-02-10902.0919.0902.0910.0+10.0+1.11%25,100
2026-02-09920.0920.0889.0900.0-12.0-1.32%32,600
2026-02-06916.0919.0912.0912.0-8.0-0.87%5,600
2026-02-05920.0923.0913.0920.0+12.0+1.32%13,500
2026-02-04916.0928.0908.0908.0-10.0-1.09%23,100
2026-02-03901.0918.0900.0918.0+17.0+1.89%25,800
2026-02-02888.0908.0888.0901.0+13.0+1.46%17,900
2026-01-30885.0892.0885.0888.0+3.0+0.34%9,900
2026-01-29890.0893.0880.0885.0-3.0-0.34%15,500
2026-01-28891.0893.0884.0888.0-9.0-1.00%17,600
2026-01-27903.0904.0892.0897.0-5.0-0.55%13,900
2026-01-26911.0911.0902.0902.0-9.0-0.99%11,400
2026-01-23921.0925.0911.0911.0-8.0-0.87%14,500
2026-01-22901.0924.0901.0919.0+18.0+2.00%19,300
2026-01-21895.0905.0889.0901.00.00.00%29,800
2026-01-20916.0917.0900.0901.00.00.00%20,000
2026-01-19910.0910.0896.0901.0+2.0+0.22%12,400
2026-01-16899.0904.0896.0899.0-3.0-0.33%10,900
2026-01-15897.0904.0894.0902.0+14.0+1.58%20,200
2026-01-14887.0898.0884.0888.0+3.0+0.34%29,900
2026-01-13896.0897.0881.0885.0-6.0-0.67%27,300
2026-01-09888.0895.0888.0891.0+2.0+0.22%15,800
2026-01-08890.0897.0887.0889.0-2.0-0.22%24,400
2026-01-07878.0895.0878.0891.0+16.0+1.83%25,800
2026-01-06896.0903.0875.0875.0-22.0-2.45%110,400
2026-01-05900.0905.0886.0897.0-3.0-0.33%34,500
2025-12-30912.0912.0896.0900.0-17.0-1.85%29,700
2025-12-29936.0936.0916.0917.0-49.0-5.07%45,800
2025-12-26950.0969.0939.0966.0+11.0+1.15%98,500
2025-12-25982.0983.0950.0955.0-18.0-1.85%52,300
2025-12-24960.0979.0955.0973.0+24.0+2.53%44,700
2025-12-23935.0954.0934.0949.0+18.0+1.93%38,200
2025-12-22930.0934.0918.0931.0+3.0+0.32%32,500
2025-12-19931.0936.0923.0928.0-4.0-0.43%41,500
2025-12-18912.0937.0908.0932.0+26.0+2.87%31,200
2025-12-17906.0913.0897.0906.00.00.00%31,900
2025-12-16899.0908.0889.0906.0+7.0+0.78%37,300
2025-12-15884.0900.0883.0899.0+15.0+1.70%22,600
2025-12-12893.0899.0884.0884.0-11.0-1.23%23,700
2025-12-11903.0906.0895.0895.0-7.0-0.78%20,600
2025-12-10909.0910.0902.0902.0-7.0-0.77%16,000
2025-12-09920.0923.0895.0909.0-11.0-1.20%17,700
2025-12-08935.0935.0913.0920.0-3.0-0.33%14,000
2025-12-05903.0939.0903.0923.0+18.0+1.99%34,600
2025-12-04893.0908.0893.0905.0+14.0+1.57%31,700
2025-12-03883.0895.0883.0891.0+8.0+0.91%25,300
2025-12-02887.0890.0881.0883.0-5.0-0.56%33,600
2025-12-01896.0896.0886.0888.0-9.0-1.00%28,400
2025-11-28900.0902.0894.0897.0-6.0-0.66%22,800
2025-11-27915.0915.0900.0903.0-7.0-0.77%18,000
2025-11-26907.0910.0903.0910.0+3.0+0.33%15,200
2025-11-25927.0927.0903.0907.0-5.0-0.55%15,000
2025-11-21883.0912.0883.0912.0+27.0+3.05%26,400
2025-11-20901.0901.0875.0885.0-16.0-1.78%46,500
2025-11-19921.0921.0899.0901.0-23.0-2.49%34,900
2025-11-18945.0945.0923.0924.0-26.0-2.74%37,500
2025-11-17980.0980.0948.0950.0-49.0-4.90%59,000
2025-11-14989.0999.0989.0999.0+5.0+0.50%10,200
2025-11-13999.0999.0986.0994.0+1.0+0.10%12,200
2025-11-12991.01,005.0985.0993.0+3.0+0.30%13,700
2025-11-11990.01,001.0989.0990.0-2.0-0.20%13,300
2025-11-10994.0994.0986.0992.0-2.0-0.20%6,500
2025-11-07987.01,005.0987.0994.0+10.0+1.02%12,300
2025-11-06999.0999.0980.0984.0-11.0-1.11%8,800
2025-11-05991.0996.0978.0995.0+7.0+0.71%13,500
2025-11-04997.0999.0987.0988.0-2.0-0.20%9,200
2025-10-31995.0997.0986.0990.0-5.0-0.50%3,100
2025-10-30990.0997.0980.0995.0+12.0+1.22%14,700
2025-10-291,000.01,003.0981.0983.0-15.0-1.50%16,600
2025-10-281,015.01,017.0998.0998.0-20.0-1.96%14,000
2025-10-271,002.01,020.01,002.01,018.0+19.0+1.90%14,600
2025-10-241,004.01,006.0996.0999.0+3.0+0.30%7,400
2025-10-231,000.01,007.0986.0996.0-10.0-0.99%17,800
2025-10-221,024.01,024.01,005.01,006.0-8.0-0.79%22,100
2025-10-211,036.01,037.01,010.01,014.0-16.0-1.55%18,300
2025-10-201,001.01,048.01,001.01,030.0+30.0+3.00%35,500
2025-10-17999.01,025.0990.01,000.0-3.0-0.30%10,200
2025-10-16996.01,009.0993.01,003.0+7.0+0.70%4,900
2025-10-15976.01,009.0976.0996.0+11.0+1.12%18,000
2025-10-14980.0993.0971.0985.0-20.0-1.99%36,700
2025-10-101,018.01,019.01,003.01,005.0-13.0-1.28%17,000
2025-10-091,019.01,028.01,017.01,018.0-1.0-0.10%8,500
2025-10-081,030.01,040.01,018.01,019.0-11.0-1.07%9,400
2025-10-071,010.01,051.01,010.01,030.0+14.0+1.38%16,800
2025-10-061,020.01,042.01,016.01,016.0-5.0-0.49%24,800
2025-10-031,040.01,040.01,021.01,021.0-20.0-1.92%16,900
2025-10-021,057.01,065.01,035.01,041.0-15.0-1.42%20,700
2025-10-011,079.01,079.01,056.01,056.0-23.0-2.13%12,000
2025-09-301,070.01,082.01,062.01,079.0+9.0+0.84%10,100
2025-09-291,099.01,099.01,070.01,070.0-14.0-1.29%12,500
2025-09-261,060.01,087.01,059.01,084.0+29.0+2.75%18,800
2025-09-251,054.01,060.01,053.01,055.0-3.0-0.28%9,600
2025-09-241,066.01,066.01,058.01,058.0-6.0-0.56%12,000
2025-09-221,081.01,081.01,064.01,064.0-11.0-1.02%15,900
2025-09-191,085.01,086.01,074.01,075.0-1.0-0.09%7,800
2025-09-181,082.01,090.01,074.01,076.0-5.0-0.46%14,700
2025-09-171,086.01,087.01,081.01,081.0-6.0-0.55%11,100
2025-09-161,092.01,093.01,086.01,087.0-5.0-0.46%13,600
2025-09-121,107.01,107.01,090.01,092.0——8,000

直近120営業日分を表示