KabuInsight

ホシデン

6804
プライム/電気機器/Hosiden 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
2026-03-132,776.02,822.02,771.02,791.0-67.0-2.34%223,600
2026-03-122,875.02,893.02,837.02,858.0-67.0-2.29%227,400
2026-03-112,925.02,965.02,907.02,925.0+75.0+2.63%239,200
2026-03-102,861.02,873.02,817.02,850.0+89.0+3.22%241,600
2026-03-092,770.02,780.02,690.02,761.0-90.0-3.16%378,000
2026-03-062,900.02,906.02,824.02,851.0-50.0-1.72%250,500
2026-03-052,919.02,939.02,855.02,901.0+126.0+4.54%284,700
2026-03-042,795.02,842.02,736.02,775.0-87.0-3.04%383,500
2026-03-032,994.03,020.02,862.02,862.0-138.0-4.60%240,400
2026-03-022,900.03,000.02,861.03,000.0+58.0+1.97%387,500
2026-02-272,857.02,942.02,855.02,942.0+54.0+1.87%238,000
2026-02-262,938.02,950.02,886.02,888.0-58.0-1.97%210,200
2026-02-252,904.02,968.02,893.02,946.0+55.0+1.90%361,100
2026-02-242,827.02,920.02,821.02,891.0+96.0+3.43%416,400
2026-02-202,848.02,859.02,780.02,795.0-94.0-3.25%307,600
2026-02-192,840.02,904.02,827.02,889.0+59.0+2.08%257,600
2026-02-182,842.02,856.02,802.02,830.0-9.0-0.32%365,500
2026-02-172,827.02,847.02,802.02,839.0+12.0+0.42%132,800
2026-02-162,873.02,884.02,827.02,827.0-18.0-0.63%200,000
2026-02-132,830.02,882.02,824.02,845.0-35.0-1.22%282,200
2026-02-122,830.02,900.02,829.02,880.0+51.0+1.80%297,500
2026-02-102,749.02,829.02,742.02,829.0+99.0+3.63%496,200
2026-02-092,911.02,935.02,718.02,730.0+119.0+4.56%874,300
2026-02-062,613.02,639.02,551.02,611.0+9.0+0.35%334,000
2026-02-052,638.02,650.02,602.02,602.0-10.0-0.38%230,200
2026-02-042,576.02,617.02,552.02,612.0+31.0+1.20%252,600
2026-02-032,562.02,590.02,547.02,581.0+56.0+2.22%137,100
2026-02-022,565.02,600.02,511.02,525.0-40.0-1.56%215,000
2026-01-302,554.02,577.02,542.02,565.0-1.0-0.04%187,900
2026-01-292,590.02,595.02,520.02,566.0-16.0-0.62%199,200
2026-01-282,649.02,653.02,577.02,582.0-84.0-3.15%294,300
2026-01-272,670.02,680.02,634.02,666.0+9.0+0.34%224,100
2026-01-262,706.02,724.02,656.02,657.0-91.0-3.31%332,600
2026-01-232,740.02,777.02,680.02,748.0+23.0+0.84%252,600
2026-01-222,624.02,755.02,595.02,725.0+139.0+5.38%568,600
2026-01-212,541.02,599.02,539.02,586.0+3.0+0.12%183,100
2026-01-202,591.02,609.02,560.02,583.0-24.0-0.92%138,300
2026-01-192,584.02,626.02,576.02,607.0+6.0+0.23%210,900
2026-01-162,573.02,604.02,550.02,601.0+1.0+0.04%151,400
2026-01-152,550.02,602.02,540.02,600.0+37.0+1.44%212,500
2026-01-142,529.02,581.02,525.02,563.0+44.0+1.75%259,000
2026-01-132,550.02,550.02,494.02,519.0+45.0+1.82%210,000
2026-01-092,497.02,510.02,460.02,474.0-15.0-0.60%205,200
2026-01-082,485.02,529.02,478.02,489.0-2.0-0.08%206,100
2026-01-072,480.02,491.02,450.02,491.0+1.0+0.04%335,200
2026-01-062,509.02,527.02,479.02,490.0-19.0-0.76%242,800
2026-01-052,495.02,540.02,490.02,509.0+20.0+0.80%210,700
2025-12-302,484.02,500.02,464.02,489.0+2.0+0.08%158,100
2025-12-292,465.02,500.02,460.02,487.0+24.0+0.97%157,000
2025-12-262,457.02,475.02,452.02,463.0+6.0+0.24%94,800
2025-12-252,479.02,480.02,439.02,457.0-10.0-0.41%96,200
2025-12-242,476.02,494.02,453.02,467.0+7.0+0.28%193,800
2025-12-232,458.02,484.02,435.02,460.0+30.0+1.23%267,500
2025-12-222,498.02,503.02,421.02,430.0+36.0+1.50%282,200
2025-12-192,402.02,408.02,370.02,394.0-7.0-0.29%234,400
2025-12-182,424.02,429.02,400.02,401.0-23.0-0.95%152,600
2025-12-172,434.02,435.02,403.02,424.0-12.0-0.49%173,200
2025-12-162,455.02,474.02,422.02,436.0-22.0-0.90%137,100
2025-12-152,420.02,465.02,416.02,458.0+37.0+1.53%218,400
2025-12-122,456.02,456.02,393.02,421.0-14.0-0.57%289,300
2025-12-112,517.02,526.02,427.02,435.0-69.0-2.76%342,600
2025-12-102,614.02,614.02,504.02,504.0-76.0-2.95%210,400
2025-12-092,600.02,600.02,561.02,580.0-20.0-0.77%208,600
2025-12-082,569.02,602.02,552.02,600.0+37.0+1.44%194,800
2025-12-052,586.02,611.02,557.02,563.0-41.0-1.57%291,200
2025-12-042,600.02,619.02,590.02,604.0+4.0+0.15%268,300
2025-12-032,590.02,633.02,580.02,600.0+20.0+0.78%263,400
2025-12-022,584.02,608.02,566.02,580.0-1.0-0.04%214,500
2025-12-012,645.02,657.02,581.02,581.0-47.0-1.79%226,100
2025-11-282,609.02,634.02,604.02,628.0+33.0+1.27%209,600
2025-11-272,591.02,613.02,583.02,595.0+13.0+0.50%195,500
2025-11-262,574.02,584.02,550.02,582.0+8.0+0.31%194,300
2025-11-252,550.02,594.02,538.02,574.0+59.0+2.35%276,300
2025-11-212,468.02,520.02,461.02,515.0-3.0-0.12%248,300
2025-11-202,490.02,535.02,483.02,518.0+51.0+2.07%219,900
2025-11-192,456.02,491.02,436.02,467.0+12.0+0.49%253,800
2025-11-182,500.02,513.02,450.02,455.0-61.0-2.42%222,100
2025-11-172,519.02,555.02,514.02,516.0-3.0-0.12%244,500
2025-11-142,473.02,520.02,456.02,519.0+11.0+0.44%213,900
2025-11-132,495.02,537.02,494.02,508.0+13.0+0.52%212,400
2025-11-122,454.02,510.02,454.02,495.0+42.0+1.71%259,200
2025-11-112,461.02,493.02,430.02,453.0+19.0+0.78%302,700
2025-11-102,538.02,540.02,398.02,434.0-4.0-0.16%689,100
2025-11-072,450.02,466.02,406.02,438.0-47.0-1.89%287,900
2025-11-062,464.02,529.02,454.02,485.0+32.0+1.30%294,500
2025-11-052,440.02,468.02,360.02,453.0+21.0+0.86%389,300
2025-11-042,450.02,495.02,423.02,432.0-29.0-1.18%268,600
2025-10-312,437.02,473.02,412.02,461.0+24.0+0.98%168,200
2025-10-302,402.02,437.02,395.02,437.0+57.0+2.39%759,000
2025-10-292,415.02,426.02,380.02,380.0-35.0-1.45%165,900
2025-10-282,475.02,476.02,408.02,415.0-60.0-2.42%148,100
2025-10-272,468.02,482.02,449.02,475.0+35.0+1.43%161,400
2025-10-242,436.02,455.02,426.02,440.0-9.0-0.37%172,200
2025-10-232,400.02,449.02,400.02,449.0+26.0+1.07%185,500
2025-10-222,414.02,436.02,406.02,423.0+9.0+0.37%246,800
2025-10-212,401.02,427.02,393.02,414.0+9.0+0.37%175,600
2025-10-202,418.02,433.02,398.02,405.0+17.0+0.71%144,100
2025-10-172,371.02,453.02,354.02,388.0+13.0+0.55%339,600
2025-10-162,378.02,390.02,355.02,375.0+32.0+1.37%166,300
2025-10-152,296.02,343.02,290.02,343.0+71.0+3.13%169,400
2025-10-142,286.02,326.02,257.02,272.0-51.0-2.20%220,900
2025-10-102,404.02,429.02,323.02,323.0-104.0-4.29%173,500
2025-10-092,407.02,445.02,401.02,427.0+8.0+0.33%171,600
2025-10-082,428.02,436.02,412.02,419.0-2.0-0.08%141,200
2025-10-072,427.02,458.02,407.02,421.0+16.0+0.67%170,900
2025-10-062,427.02,436.02,388.02,405.0+28.0+1.18%173,600
2025-10-032,353.02,380.02,337.02,377.0+23.0+0.98%126,000
2025-10-022,295.02,367.02,295.02,354.0+49.0+2.13%172,900
2025-10-012,330.02,335.02,283.02,305.0-48.0-2.04%150,300
2025-09-302,340.02,372.02,334.02,353.0+2.0+0.09%135,400
2025-09-292,380.02,380.02,343.02,351.0-52.0-2.16%146,100
2025-09-262,382.02,406.02,370.02,403.0+21.0+0.88%210,600
2025-09-252,368.02,391.02,358.02,382.0+29.0+1.23%175,400
2025-09-242,370.02,371.02,344.02,353.0-6.0-0.25%159,700
2025-09-222,338.02,379.02,332.02,359.0+22.0+0.94%90,100
2025-09-192,379.02,379.02,313.02,337.0-28.0-1.18%298,300
2025-09-182,364.02,376.02,340.02,365.0+28.0+1.20%174,900
2025-09-172,375.02,375.02,332.02,337.0-36.0-1.52%126,600
2025-09-162,388.02,398.02,357.02,373.0+12.0+0.51%132,000
2025-09-122,370.02,377.02,346.02,361.0——174,400

直近120営業日分を表示