KabuInsight

ホーチキ

6745
プライム/電気機器/HOCHIKI 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
2026-03-136,130.06,530.06,090.06,400.0+170.0+2.73%153,300
2026-03-126,400.06,450.06,160.06,230.0-270.0-4.15%97,800
2026-03-116,510.06,630.06,430.06,500.0+90.0+1.40%128,900
2026-03-106,150.06,500.06,120.06,410.0+360.0+5.95%121,400
2026-03-096,180.06,240.05,880.06,050.0-630.0-9.43%155,100
2026-03-066,410.06,680.06,260.06,680.0+170.0+2.61%179,300
2026-03-056,420.06,690.06,380.06,510.0+350.0+5.68%125,100
2026-03-046,170.06,340.06,040.06,160.0-180.0-2.84%134,900
2026-03-036,520.06,570.06,340.06,340.0-210.0-3.21%104,600
2026-03-026,340.06,580.06,290.06,550.0+120.0+1.87%141,700
2026-02-276,160.06,430.06,080.06,430.0+260.0+4.21%128,700
2026-02-266,230.06,360.06,170.06,170.00.00.00%136,800
2026-02-256,060.06,180.06,000.06,170.0+120.0+1.98%105,600
2026-02-245,920.06,080.05,900.06,050.0+130.0+2.20%127,300
2026-02-205,990.06,130.05,880.05,920.0-80.0-1.33%75,800
2026-02-196,010.06,090.05,980.06,000.0-10.0-0.17%87,600
2026-02-185,780.06,040.05,730.06,010.0+190.0+3.26%114,100
2026-02-175,520.05,850.05,450.05,820.0+320.0+5.82%191,100
2026-02-165,510.05,530.05,320.05,500.00.00.00%126,100
2026-02-135,550.05,580.05,420.05,500.0-120.0-2.14%68,700
2026-02-125,460.05,650.05,460.05,620.0+190.0+3.50%94,900
2026-02-105,260.05,460.05,250.05,430.0+190.0+3.63%68,200
2026-02-095,210.05,280.05,110.05,240.0+80.0+1.55%84,300
2026-02-065,080.05,170.05,020.05,160.0+100.0+1.98%81,700
2026-02-054,995.05,200.04,780.05,060.0+115.0+2.33%175,200
2026-02-044,995.05,000.04,905.04,945.0-55.0-1.10%99,700
2026-02-034,830.05,000.04,830.05,000.0+195.0+4.06%85,400
2026-02-024,950.05,000.04,800.04,805.0-125.0-2.54%64,000
2026-01-304,875.04,935.04,845.04,930.0+35.0+0.72%46,500
2026-01-294,855.04,905.04,805.04,895.00.00.00%42,500
2026-01-284,875.04,930.04,845.04,895.0+5.0+0.10%48,700
2026-01-274,825.04,955.04,815.04,890.00.00.00%47,400
2026-01-264,795.04,890.04,790.04,890.0-15.0-0.31%55,400
2026-01-235,010.05,010.04,885.04,905.0-105.0-2.10%57,300
2026-01-224,880.05,040.04,850.05,010.0+180.0+3.73%72,400
2026-01-214,760.04,875.04,715.04,830.00.00.00%48,600
2026-01-204,895.04,920.04,810.04,830.0-50.0-1.02%75,500
2026-01-194,810.04,900.04,780.04,880.0+70.0+1.46%66,400
2026-01-164,650.04,810.04,625.04,810.0+120.0+2.56%69,800
2026-01-154,670.04,720.04,640.04,690.0+30.0+0.64%47,200
2026-01-144,600.04,690.04,585.04,660.0+105.0+2.31%50,500
2026-01-134,595.04,600.04,540.04,555.0+100.0+2.24%43,500
2026-01-094,450.04,490.04,395.04,455.0+5.0+0.11%36,500
2026-01-084,445.04,535.04,440.04,450.0-25.0-0.56%36,100
2026-01-074,385.04,515.04,360.04,475.0+20.0+0.45%34,200
2026-01-064,465.04,540.04,400.04,455.0+60.0+1.37%62,000
2026-01-054,400.04,440.04,355.04,395.0-45.0-1.01%54,700
2025-12-304,410.04,500.04,375.04,440.0+45.0+1.02%43,900
2025-12-294,395.04,415.04,335.04,395.0+20.0+0.46%39,100
2025-12-264,420.04,430.04,335.04,375.0-45.0-1.02%41,100
2025-12-254,410.04,470.04,340.04,420.0+10.0+0.23%73,100
2025-12-244,490.04,495.04,410.04,410.0-80.0-1.78%36,600
2025-12-234,530.04,565.04,465.04,490.0-85.0-1.86%41,000
2025-12-224,500.04,625.04,495.04,575.0+145.0+3.27%73,500
2025-12-194,370.04,440.04,325.04,430.0+80.0+1.84%74,600
2025-12-184,340.04,400.04,320.04,350.0-20.0-0.46%44,100
2025-12-174,350.04,380.04,285.04,370.0+60.0+1.39%32,700
2025-12-164,415.04,415.04,305.04,310.0-105.0-2.38%46,700
2025-12-154,475.04,500.04,360.04,415.0-55.0-1.23%56,500
2025-12-124,510.04,510.04,450.04,470.0+30.0+0.68%58,800
2025-12-114,550.04,565.04,435.04,440.0-55.0-1.22%48,500
2025-12-104,465.04,535.04,435.04,495.0+75.0+1.70%74,100
2025-12-094,580.04,580.04,390.04,420.0-100.0-2.21%113,400
2025-12-084,470.04,630.04,455.04,520.0+90.0+2.03%133,600
2025-12-054,355.04,505.04,350.04,430.0+90.0+2.07%124,900
2025-12-044,260.04,400.04,240.04,340.0+150.0+3.58%122,700
2025-12-034,145.04,220.04,130.04,190.0+70.0+1.70%50,600
2025-12-024,120.04,145.04,065.04,120.0-5.0-0.12%49,600
2025-12-014,290.04,300.04,110.04,125.0-140.0-3.28%67,000
2025-11-284,215.04,285.04,130.04,265.0+50.0+1.19%75,200
2025-11-274,200.04,230.04,185.04,215.0+45.0+1.08%57,100
2025-11-264,070.04,175.04,060.04,170.0+80.0+1.96%56,300
2025-11-254,095.04,095.04,040.04,090.0+30.0+0.74%43,100
2025-11-213,965.04,060.03,915.04,060.0+75.0+1.88%109,900
2025-11-203,975.04,020.03,945.03,985.0+75.0+1.92%52,500
2025-11-193,910.03,945.03,855.03,910.0-10.0-0.26%41,900
2025-11-184,045.04,045.03,915.03,920.0-150.0-3.69%50,000
2025-11-174,015.04,070.03,990.04,070.0+80.0+2.01%40,200
2025-11-144,065.04,105.03,950.03,990.0-145.0-3.51%57,300
2025-11-134,100.04,225.04,100.04,135.0+80.0+1.97%95,700
2025-11-123,975.04,120.03,975.04,055.0+15.0+0.37%72,300
2025-11-113,920.04,040.03,880.04,040.0+80.0+2.02%99,800
2025-11-103,995.04,045.03,930.03,960.0-35.0-0.88%50,900
2025-11-074,075.04,250.03,950.03,995.0-60.0-1.48%187,200
2025-11-063,980.04,100.03,970.04,055.0+75.0+1.88%97,500
2025-11-053,875.04,065.03,780.03,980.0+35.0+0.89%197,200
2025-11-043,880.04,020.03,840.03,945.0+85.0+2.20%102,600
2025-10-313,780.03,880.03,770.03,860.0+10.0+0.26%110,400
2025-10-303,870.03,935.03,850.03,850.0+15.0+0.39%297,600
2025-10-293,860.03,925.03,820.03,835.0-25.0-0.65%98,400
2025-10-283,960.03,990.03,860.03,860.0-100.0-2.53%50,100
2025-10-274,005.04,010.03,950.03,960.0-5.0-0.13%42,900
2025-10-243,960.03,975.03,925.03,965.0+10.0+0.25%31,000
2025-10-233,900.04,025.03,865.03,955.0+70.0+1.80%81,600
2025-10-223,865.03,930.03,860.03,885.0+40.0+1.04%71,400
2025-10-213,915.03,950.03,840.03,845.0-50.0-1.28%42,300
2025-10-203,855.03,920.03,810.03,895.0+110.0+2.91%34,100
2025-10-173,785.03,835.03,770.03,785.0-70.0-1.82%28,300
2025-10-163,855.03,915.03,820.03,855.0-20.0-0.52%28,100
2025-10-153,835.03,945.03,835.03,875.0+60.0+1.57%45,900
2025-10-143,770.03,870.03,730.03,815.0-10.0-0.26%70,200
2025-10-103,925.03,940.03,805.03,825.0-165.0-4.14%52,600
2025-10-093,920.03,990.03,910.03,990.0+80.0+2.05%42,600
2025-10-083,940.03,985.03,900.03,910.0-65.0-1.64%51,400
2025-10-073,975.03,990.03,915.03,975.0+40.0+1.02%50,400
2025-10-063,970.03,985.03,870.03,935.0+105.0+2.74%92,900
2025-10-033,835.03,925.03,795.03,830.0-35.0-0.91%43,300
2025-10-023,815.03,870.03,805.03,865.0+70.0+1.84%68,800
2025-10-013,910.03,910.03,775.03,795.0-125.0-3.19%55,500
2025-09-303,910.03,965.03,895.03,920.0+10.0+0.26%54,400
2025-09-294,025.04,040.03,900.03,910.0-105.0-2.62%35,200
2025-09-263,980.04,040.03,975.04,015.0+20.0+0.50%43,700
2025-09-254,010.04,030.03,990.03,995.0-20.0-0.50%36,900
2025-09-243,975.04,015.03,925.04,015.0+40.0+1.01%62,000
2025-09-224,000.04,040.03,955.03,975.00.00.00%54,700
2025-09-193,940.03,975.03,890.03,975.0+80.0+2.05%99,600
2025-09-183,890.03,935.03,845.03,895.0-35.0-0.89%66,600
2025-09-174,050.04,050.03,900.03,930.0-150.0-3.68%74,500
2025-09-164,005.04,105.03,955.04,080.0+65.0+1.62%66,300
2025-09-124,100.04,125.03,985.04,015.0——89,500

直近120営業日分を表示