KabuInsight

ＨＰＣシステムズ

6597
グロース/電気機器/HPC SYSTEMS Inc.
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
2026-03-131,835.01,871.01,810.01,843.0+32.0+1.77%29,900
2026-03-121,834.01,844.01,805.01,811.0-57.0-3.05%26,600
2026-03-111,878.01,906.01,868.01,868.00.00.00%27,400
2026-03-101,822.01,884.01,817.01,868.0+93.0+5.24%35,700
2026-03-091,766.01,779.01,710.01,775.0-88.0-4.72%54,500
2026-03-061,850.01,870.01,820.01,863.0+13.0+0.70%23,200
2026-03-051,806.01,863.01,806.01,850.0+118.0+6.81%37,400
2026-03-041,828.01,830.01,711.01,732.0-119.0-6.43%77,700
2026-03-031,930.01,939.01,851.01,851.0-108.0-5.51%60,900
2026-03-022,000.02,000.01,928.01,959.0-83.0-4.06%51,500
2026-02-272,000.02,042.01,999.02,042.0+53.0+2.66%31,000
2026-02-262,021.02,048.01,978.01,989.0-18.0-0.90%36,200
2026-02-252,001.02,067.02,001.02,007.0+19.0+0.96%27,900
2026-02-242,014.02,041.01,975.01,988.0-26.0-1.29%49,300
2026-02-202,070.02,078.02,000.02,014.0-86.0-4.10%40,800
2026-02-192,138.02,138.02,057.02,100.0-18.0-0.85%60,700
2026-02-182,054.02,120.02,041.02,118.0+78.0+3.82%80,200
2026-02-172,015.02,083.01,981.02,040.0+40.0+2.00%108,000
2026-02-161,903.02,007.01,882.02,000.0+137.0+7.35%113,800
2026-02-131,991.01,995.01,861.01,863.0-131.0-6.57%91,900
2026-02-122,000.02,022.01,981.01,994.0+59.0+3.05%67,100
2026-02-101,922.01,943.01,893.01,935.0+13.0+0.68%26,200
2026-02-091,960.01,968.01,903.01,922.0+2.0+0.10%39,400
2026-02-061,915.01,920.01,848.01,920.0-8.0-0.41%48,200
2026-02-051,950.01,963.01,926.01,928.0-23.0-1.18%29,600
2026-02-041,988.01,988.01,933.01,951.0-18.0-0.91%46,200
2026-02-031,917.01,974.01,916.01,969.0+78.0+4.12%38,400
2026-02-021,908.01,955.01,887.01,891.0-4.0-0.21%46,200
2026-01-301,888.01,904.01,864.01,895.0+4.0+0.21%26,400
2026-01-291,892.01,899.01,852.01,891.0-9.0-0.47%32,200
2026-01-281,940.01,948.01,888.01,900.0-40.0-2.06%51,200
2026-01-271,989.01,989.01,940.01,940.0-30.0-1.52%40,500
2026-01-262,016.02,027.01,966.01,970.0-73.0-3.57%51,500
2026-01-232,009.02,049.01,970.02,043.0+53.0+2.66%42,500
2026-01-222,007.02,024.01,965.01,990.0-8.0-0.40%41,500
2026-01-212,000.02,020.01,972.01,998.0-32.0-1.58%64,800
2026-01-202,100.02,111.02,024.02,030.0-86.0-4.06%88,700
2026-01-192,153.02,157.02,090.02,116.0-30.0-1.40%50,200
2026-01-162,165.02,210.02,115.02,146.0+17.0+0.80%103,400
2026-01-152,075.02,136.02,050.02,129.0+79.0+3.85%98,900
2026-01-142,028.02,100.02,002.02,050.0+60.0+3.02%101,700
2026-01-132,009.02,011.01,965.01,990.0+61.0+3.16%82,500
2026-01-091,905.01,930.01,896.01,929.0+33.0+1.74%44,200
2026-01-081,917.01,923.01,882.01,896.0-21.0-1.10%49,200
2026-01-071,860.01,950.01,845.01,917.0+110.0+6.09%155,100
2026-01-061,850.01,870.01,803.01,807.0+5.0+0.28%77,000
2026-01-051,800.01,844.01,760.01,802.0+115.0+6.82%136,600
2025-12-301,713.01,713.01,684.01,687.0-13.0-0.76%19,200
2025-12-291,749.01,749.01,699.01,700.0-11.0-0.64%23,000
2025-12-261,738.01,738.01,710.01,711.0-23.0-1.33%28,500
2025-12-251,736.01,747.01,730.01,734.0+22.0+1.29%39,000
2025-12-241,701.01,730.01,701.01,712.0+12.0+0.71%28,100
2025-12-231,670.01,700.01,670.01,700.0+35.0+2.10%22,900
2025-12-221,675.01,683.01,660.01,665.0-9.0-0.54%38,800
2025-12-191,630.01,674.01,630.01,674.0+44.0+2.70%24,900
2025-12-181,619.01,650.01,619.01,630.0-8.0-0.49%39,700
2025-12-171,639.01,659.01,621.01,638.0+11.0+0.68%38,500
2025-12-161,659.01,659.01,611.01,627.0-27.0-1.63%39,700
2025-12-151,593.01,664.01,585.01,654.0+37.0+2.29%66,000
2025-12-121,647.01,662.01,613.01,617.0-38.0-2.30%68,700
2025-12-111,701.01,701.01,645.01,655.0-40.0-2.36%67,900
2025-12-101,688.01,713.01,686.01,695.0+8.0+0.47%26,400
2025-12-091,723.01,725.01,684.01,687.0-32.0-1.86%34,300
2025-12-081,687.01,720.01,678.01,719.0+32.0+1.90%43,700
2025-12-051,715.01,726.01,677.01,687.0-38.0-2.20%69,800
2025-12-041,745.01,798.01,718.01,725.0+30.0+1.77%80,800
2025-12-031,682.01,720.01,681.01,695.0+14.0+0.83%47,200
2025-12-021,744.01,750.01,681.01,681.0-63.0-3.61%70,300
2025-12-011,805.01,814.01,732.01,744.0-82.0-4.49%63,300
2025-11-281,794.01,852.01,793.01,826.0+32.0+1.78%61,900
2025-11-271,744.01,801.01,740.01,794.0+50.0+2.87%60,100
2025-11-261,705.01,744.01,705.01,744.0+39.0+2.29%42,300
2025-11-251,765.01,772.01,700.01,705.0-52.0-2.96%82,400
2025-11-211,751.01,802.01,738.01,757.0-17.0-0.96%47,100
2025-11-201,826.01,830.01,773.01,774.0+24.0+1.37%50,900
2025-11-191,775.01,791.01,730.01,750.0-30.0-1.69%55,300
2025-11-181,800.01,834.01,778.01,780.0-51.0-2.79%43,500
2025-11-171,794.01,836.01,767.01,831.0+10.0+0.55%85,500
2025-11-141,920.01,949.01,821.01,821.0-8.0-0.44%152,100
2025-11-131,887.01,895.01,824.01,829.0-58.0-3.07%98,800
2025-11-121,851.01,899.01,848.01,887.0+43.0+2.33%61,400
2025-11-111,860.01,861.01,831.01,844.0-2.0-0.11%30,700
2025-11-101,799.01,859.01,793.01,846.0+66.0+3.71%37,300
2025-11-071,771.01,805.01,757.01,780.0-17.0-0.95%37,100
2025-11-061,830.01,849.01,771.01,797.0-28.0-1.53%58,500
2025-11-051,848.01,848.01,760.01,825.0-50.0-2.67%103,800
2025-11-041,886.01,923.01,867.01,875.0-7.0-0.37%61,200
2025-10-311,861.01,909.01,861.01,882.0+24.0+1.29%44,400
2025-10-301,846.01,908.01,846.01,858.0-2.0-0.11%50,500
2025-10-291,895.01,919.01,835.01,860.0-12.0-0.64%72,500
2025-10-281,935.01,940.01,871.01,872.0-62.0-3.21%74,900
2025-10-271,922.01,964.01,898.01,934.0+41.0+2.17%97,300
2025-10-241,925.01,931.01,867.01,893.0+2.0+0.11%116,900
2025-10-231,840.01,975.01,835.01,891.0+18.0+0.96%151,200
2025-10-221,865.01,889.01,823.01,873.0+17.0+0.92%56,700
2025-10-212,016.02,020.01,849.01,856.0-120.0-6.07%158,300
2025-10-201,795.01,976.01,794.01,976.0+220.0+12.53%198,700
2025-10-171,800.01,802.01,745.01,756.0-80.0-4.36%82,200
2025-10-161,822.01,840.01,793.01,836.0+52.0+2.91%95,500
2025-10-151,794.01,806.01,764.01,784.0-10.0-0.56%162,300
2025-10-141,833.01,857.01,762.01,794.0-79.0-4.22%89,400
2025-10-101,923.01,938.01,856.01,873.0-78.0-4.00%57,900
2025-10-092,004.02,018.01,922.01,951.0-59.0-2.94%77,800
2025-10-082,075.02,099.02,001.02,010.0-61.0-2.95%130,800
2025-10-071,919.02,137.01,877.02,071.0+224.0+12.13%322,000
2025-10-061,953.01,953.01,838.01,847.0+54.0+3.01%183,200
2025-10-031,731.01,805.01,731.01,793.0+66.0+3.82%53,700
2025-10-021,766.01,782.01,727.01,727.0-39.0-2.21%75,500
2025-10-011,837.01,843.01,764.01,766.0-93.0-5.00%94,100
2025-09-301,870.01,875.01,826.01,859.0-26.0-1.38%60,600
2025-09-291,984.01,984.01,885.01,885.0-76.0-3.88%123,400
2025-09-261,969.01,992.01,932.01,961.0+11.0+0.56%73,800
2025-09-252,089.02,109.01,925.01,950.0-152.0-7.23%182,600
2025-09-242,339.02,339.02,101.02,102.0-167.0-7.36%206,900
2025-09-222,125.02,270.02,120.02,269.0+194.0+9.35%208,800
2025-09-192,065.02,079.01,977.02,075.0+60.0+2.98%90,500
2025-09-181,949.02,050.01,938.02,015.0+93.0+4.84%106,000
2025-09-171,944.01,954.01,900.01,922.0-8.0-0.41%22,600
2025-09-161,855.01,932.01,850.01,930.0+78.0+4.21%41,000
2025-09-121,867.01,889.01,841.01,852.0——31,900

直近120営業日分を表示