KabuInsight

ヒロセ電機

6806
プライム/電気機器/HIROSE ELECTRIC 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
2026-03-1321,045.021,515.021,045.021,455.0+70.0+0.33%122,300
2026-03-1221,145.021,515.021,120.021,385.00.00.00%176,500
2026-03-1121,585.021,785.021,320.021,385.0+160.0+0.75%175,300
2026-03-1020,935.021,320.020,790.021,225.0+690.0+3.36%147,800
2026-03-0920,320.020,780.020,060.020,535.0-1075.0-4.97%180,100
2026-03-0621,625.022,070.021,350.021,610.0-170.0-0.78%183,000
2026-03-0522,135.022,240.021,550.021,780.0+280.0+1.30%178,400
2026-03-0421,500.022,140.021,110.021,500.0-695.0-3.13%222,500
2026-03-0323,015.023,190.022,050.022,195.0-790.0-3.44%190,300
2026-03-0222,835.023,220.022,760.022,985.0-350.0-1.50%154,600
2026-02-2722,780.023,400.022,780.023,335.0+55.0+0.24%189,800
2026-02-2623,805.024,030.023,180.023,280.0-705.0-2.94%273,500
2026-02-2523,405.024,035.022,625.023,985.0+1580.0+7.05%333,300
2026-02-2421,740.022,585.021,740.022,405.0+1005.0+4.70%149,000
2026-02-2021,700.021,700.021,395.021,400.0-465.0-2.13%108,900
2026-02-1921,720.021,985.021,520.021,865.0+290.0+1.34%131,400
2026-02-1821,205.021,905.021,205.021,575.0+370.0+1.74%150,300
2026-02-1720,900.021,205.020,840.021,205.0+285.0+1.36%148,100
2026-02-1620,670.021,155.020,650.020,920.0+255.0+1.23%113,600
2026-02-1321,305.021,470.020,595.020,665.0-630.0-2.96%131,200
2026-02-1221,245.021,530.021,095.021,295.0+280.0+1.33%236,600
2026-02-1020,795.021,245.020,720.021,015.0+540.0+2.64%202,900
2026-02-0920,990.021,055.020,475.020,475.0+155.0+0.76%184,500
2026-02-0619,610.020,515.019,500.020,320.0+590.0+2.99%404,500
2026-02-0520,875.020,875.019,370.019,730.0+155.0+0.79%611,600
2026-02-0417,850.019,575.017,415.019,575.0+2525.0+14.81%816,800
2026-02-0316,780.017,190.016,695.017,050.0+625.0+3.81%301,500
2026-02-0216,780.016,830.016,425.016,425.0-160.0-0.96%188,400
2026-01-3016,450.016,670.016,375.016,585.0+120.0+0.73%226,100
2026-01-2916,950.016,980.016,280.016,465.0-665.0-3.88%349,800
2026-01-2817,260.017,335.017,025.017,130.0-115.0-0.67%173,900
2026-01-2717,000.017,245.016,955.017,245.0+205.0+1.20%117,000
2026-01-2617,215.017,335.016,970.017,040.0-575.0-3.26%133,500
2026-01-2317,600.017,650.017,505.017,615.0+55.0+0.31%120,900
2026-01-2217,565.017,665.017,515.017,560.0+130.0+0.75%120,600
2026-01-2117,470.017,560.017,330.017,430.0-45.0-0.26%164,600
2026-01-2017,600.017,700.017,475.017,475.0-155.0-0.88%112,200
2026-01-1917,730.017,750.017,500.017,630.0-190.0-1.07%127,900
2026-01-1617,770.017,855.017,650.017,820.0+45.0+0.25%134,400
2026-01-1517,700.017,880.017,655.017,775.0-65.0-0.36%100,500
2026-01-1417,600.017,880.017,600.017,840.0+255.0+1.45%91,800
2026-01-1317,880.017,880.017,510.017,585.0+195.0+1.12%90,900
2026-01-0917,465.017,555.017,350.017,390.0+20.0+0.12%95,000
2026-01-0817,450.017,535.017,320.017,370.0-120.0-0.69%104,500
2026-01-0717,455.017,675.017,255.017,490.0-160.0-0.91%169,600
2026-01-0617,710.017,840.017,650.017,650.0+5.0+0.03%119,000
2026-01-0517,370.017,730.017,320.017,645.0+350.0+2.02%157,800
2025-12-3017,185.017,415.017,080.017,295.0+110.0+0.64%109,400
2025-12-2917,285.017,340.017,140.017,185.0-215.0-1.24%152,300
2025-12-2617,410.017,550.017,390.017,400.0+80.0+0.46%99,600
2025-12-2517,345.017,390.017,270.017,320.0+135.0+0.79%55,500
2025-12-2417,255.017,360.017,165.017,185.0-20.0-0.12%57,400
2025-12-2317,150.017,285.017,110.017,205.0+25.0+0.15%54,600
2025-12-2217,300.017,300.017,070.017,180.0+175.0+1.03%64,100
2025-12-1917,065.017,120.016,940.017,005.0-85.0-0.50%122,300
2025-12-1816,885.017,190.016,875.017,090.0+120.0+0.71%143,500
2025-12-1716,900.016,980.016,780.016,970.0-15.0-0.09%85,900
2025-12-1617,090.017,100.016,955.016,985.0-190.0-1.11%94,300
2025-12-1517,050.017,210.016,900.017,175.0+75.0+0.44%96,000
2025-12-1217,200.017,200.017,000.017,100.0+60.0+0.35%114,200
2025-12-1117,300.017,300.016,940.017,040.0-20.0-0.12%87,800
2025-12-1017,175.017,230.017,025.017,060.0-95.0-0.55%100,300
2025-12-0917,120.017,180.016,985.017,155.0-15.0-0.09%157,700
2025-12-0817,100.017,210.017,055.017,170.0-150.0-0.87%149,100
2025-12-0517,420.017,505.017,235.017,320.0-210.0-1.20%141,200
2025-12-0417,110.017,540.017,100.017,530.0+310.0+1.80%130,700
2025-12-0317,100.017,260.017,045.017,220.0+135.0+0.79%178,100
2025-12-0217,440.017,460.016,965.017,085.0-405.0-2.32%222,000
2025-12-0117,745.017,935.017,490.017,490.0-135.0-0.77%136,400
2025-11-2817,765.017,875.017,435.017,625.0-320.0-1.78%186,100
2025-11-2717,875.018,000.017,845.017,945.00.00.00%127,400
2025-11-2617,840.018,000.017,805.017,945.0+125.0+0.70%161,300
2025-11-2517,955.018,035.017,755.017,820.0+215.0+1.22%118,600
2025-11-2117,545.017,815.017,415.017,605.0-70.0-0.40%152,500
2025-11-2017,820.017,825.017,545.017,675.0+230.0+1.32%121,200
2025-11-1917,600.017,660.017,400.017,445.0-155.0-0.88%161,300
2025-11-1817,725.017,865.017,560.017,600.0-125.0-0.71%152,100
2025-11-1718,185.018,295.017,685.017,725.0-425.0-2.34%123,800
2025-11-1418,065.018,360.018,050.018,150.0-25.0-0.14%167,500
2025-11-1318,295.018,380.018,120.018,175.0-25.0-0.14%127,700
2025-11-1218,090.018,330.018,080.018,200.0+150.0+0.83%124,400
2025-11-1118,285.018,305.017,975.018,050.0-105.0-0.58%111,900
2025-11-1017,805.018,215.017,805.018,155.0+355.0+1.99%204,800
2025-11-0717,550.017,800.017,305.017,800.0+250.0+1.42%375,200
2025-11-0617,920.018,145.017,475.017,550.0-290.0-1.63%588,300
2025-11-0517,355.018,205.016,930.017,840.0-3415.0-16.07%708,100
2025-11-0422,200.022,255.021,255.021,255.0+555.0+2.68%304,100
2025-10-3120,475.020,930.020,240.020,700.0+580.0+2.88%174,700
2025-10-3019,985.020,190.019,885.020,120.0+135.0+0.68%101,800
2025-10-2920,190.020,270.019,955.019,985.0-105.0-0.52%89,600
2025-10-2820,345.020,435.020,080.020,090.0-345.0-1.69%104,100
2025-10-2720,470.020,500.020,305.020,435.0+155.0+0.76%112,500
2025-10-2420,125.020,375.019,970.020,280.0+315.0+1.58%96,700
2025-10-2320,060.020,175.019,905.019,965.0-280.0-1.38%81,100
2025-10-2220,035.020,345.019,955.020,245.0+290.0+1.45%96,800
2025-10-2119,925.020,075.019,850.019,955.0+185.0+0.94%90,600
2025-10-2019,525.019,925.019,440.019,770.0+645.0+3.37%120,900
2025-10-1719,300.019,300.019,035.019,125.0-5.0-0.03%88,500
2025-10-1619,280.019,325.019,045.019,130.0-20.0-0.10%79,700
2025-10-1519,115.019,190.018,900.019,150.0+595.0+3.21%112,700
2025-10-1419,160.019,340.018,450.018,555.0-885.0-4.55%216,500
2025-10-1019,545.019,590.019,385.019,440.0+40.0+0.21%138,600
2025-10-0918,995.019,400.018,980.019,400.0+425.0+2.24%129,200
2025-10-0819,025.019,090.018,905.018,975.0-165.0-0.86%62,400
2025-10-0719,385.019,405.019,060.019,140.0+80.0+0.42%120,100
2025-10-0619,185.019,185.018,935.019,060.0+555.0+3.00%120,200
2025-10-0318,415.018,575.018,400.018,505.0+90.0+0.49%58,600
2025-10-0218,370.018,540.018,245.018,415.0+55.0+0.30%117,900
2025-10-0118,430.018,465.018,160.018,360.0-70.0-0.38%84,100
2025-09-3018,400.018,540.018,400.018,430.0+50.0+0.27%96,700
2025-09-2918,870.018,870.018,375.018,380.0-620.0-3.26%105,200
2025-09-2618,815.019,360.018,790.019,000.0+150.0+0.80%128,500
2025-09-2518,880.018,935.018,735.018,850.0-30.0-0.16%99,700
2025-09-2419,260.019,285.018,790.018,880.0-555.0-2.86%160,900
2025-09-2219,350.019,595.019,350.019,435.0+105.0+0.54%79,700
2025-09-1919,775.019,775.019,230.019,330.0-250.0-1.28%113,200
2025-09-1819,460.019,585.019,260.019,580.0+120.0+0.62%96,600
2025-09-1719,385.019,750.019,215.019,460.0+75.0+0.39%107,700
2025-09-1619,100.019,420.019,100.019,385.0+210.0+1.10%87,800
2025-09-1219,375.019,425.019,105.019,175.0——99,400

直近120営業日分を表示