KabuInsight

堀場製作所

6856
プライム/電気機器/HORIBA,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
2026-03-1318,510.018,900.018,450.018,830.0-15.0-0.08%165,000
2026-03-1219,000.019,225.018,660.018,845.0-445.0-2.31%194,100
2026-03-1119,505.019,680.019,175.019,290.0-135.0-0.69%296,100
2026-03-1019,205.019,565.019,065.019,425.0+1025.0+5.57%266,400
2026-03-0918,440.018,800.017,915.018,400.0-1435.0-7.23%248,700
2026-03-0619,360.019,835.019,360.019,835.0+125.0+0.63%233,300
2026-03-0519,875.020,415.019,565.019,710.0+305.0+1.57%298,100
2026-03-0419,445.020,035.018,955.019,405.0-940.0-4.62%274,400
2026-03-0321,125.021,485.020,190.020,345.0-625.0-2.98%235,800
2026-03-0220,500.021,000.020,325.020,970.0-75.0-0.36%192,800
2026-02-2720,020.021,185.019,920.021,045.0+775.0+3.82%337,000
2026-02-2620,265.020,390.019,750.020,270.0+405.0+2.04%231,800
2026-02-2519,665.020,090.019,605.019,865.0+390.0+2.00%259,600
2026-02-2419,380.019,555.019,195.019,475.0+225.0+1.17%225,000
2026-02-2019,320.019,345.019,025.019,250.0-290.0-1.48%160,600
2026-02-1919,450.019,665.019,270.019,540.0+335.0+1.74%155,100
2026-02-1819,585.019,595.019,205.019,205.0-45.0-0.23%153,900
2026-02-1719,250.019,455.019,005.019,250.00.00.00%152,100
2026-02-1619,500.019,500.019,220.019,250.0-250.0-1.28%173,400
2026-02-1319,830.019,970.018,950.019,500.0-780.0-3.85%402,700
2026-02-1220,135.020,395.020,065.020,280.0+230.0+1.15%243,300
2026-02-1019,900.020,140.019,675.020,050.0+175.0+0.88%188,700
2026-02-0920,000.020,000.019,600.019,875.0+860.0+4.52%215,600
2026-02-0618,500.019,050.018,425.019,015.0+250.0+1.33%134,600
2026-02-0518,960.019,195.018,670.018,765.0-370.0-1.93%141,200
2026-02-0418,755.019,230.018,515.019,135.0+230.0+1.22%178,200
2026-02-0318,470.019,025.018,270.018,905.0+835.0+4.62%299,400
2026-02-0218,340.018,670.017,995.018,070.0-245.0-1.34%182,900
2026-01-3018,500.018,620.018,140.018,315.0-185.0-1.00%257,000
2026-01-2918,910.019,050.018,270.018,500.0-295.0-1.57%220,100
2026-01-2818,535.018,915.018,450.018,795.0+110.0+0.59%237,200
2026-01-2718,100.018,740.017,920.018,685.0+775.0+4.33%240,800
2026-01-2617,880.018,040.017,740.017,910.0-370.0-2.02%222,800
2026-01-2318,255.018,335.018,045.018,280.0-30.0-0.16%169,100
2026-01-2218,145.018,405.018,090.018,310.0+305.0+1.69%229,300
2026-01-2117,300.018,030.017,300.018,005.0+365.0+2.07%147,200
2026-01-2017,660.017,750.017,365.017,640.0-100.0-0.56%145,400
2026-01-1917,550.017,740.017,305.017,740.0-30.0-0.17%129,000
2026-01-1617,745.017,800.017,400.017,770.0+285.0+1.63%193,700
2026-01-1517,340.017,500.017,190.017,485.0-85.0-0.48%148,100
2026-01-1417,260.017,570.017,155.017,570.0+435.0+2.54%221,700
2026-01-1317,145.017,260.016,920.017,135.0+665.0+4.04%186,800
2026-01-0916,340.016,520.016,190.016,470.0+45.0+0.27%149,600
2026-01-0816,700.016,950.016,425.016,425.0-385.0-2.29%142,900
2026-01-0716,795.017,010.016,700.016,810.0+360.0+2.19%184,100
2026-01-0616,410.016,525.016,335.016,450.0+125.0+0.77%115,700
2026-01-0516,310.016,435.016,180.016,325.0+365.0+2.29%163,000
2025-12-3015,970.016,190.015,900.015,960.0-120.0-0.75%121,900
2025-12-2916,045.016,190.016,010.016,080.0-235.0-1.44%103,900
2025-12-2616,460.016,515.016,230.016,315.0-135.0-0.82%94,200
2025-12-2516,200.016,450.016,190.016,450.0+355.0+2.21%110,000
2025-12-2416,050.016,175.016,025.016,095.0+115.0+0.72%106,800
2025-12-2315,990.015,990.015,755.015,980.0-10.0-0.06%116,900
2025-12-2215,980.016,135.015,840.015,990.0+410.0+2.63%148,100
2025-12-1915,635.015,670.015,535.015,580.0+160.0+1.04%173,500
2025-12-1815,370.015,510.015,300.015,420.0-30.0-0.19%167,300
2025-12-1715,280.015,450.015,210.015,450.0+200.0+1.31%124,000
2025-12-1615,585.015,635.015,250.015,250.0-590.0-3.72%172,400
2025-12-1515,600.016,060.015,580.015,840.0-105.0-0.66%134,900
2025-12-1216,130.016,170.015,845.015,945.0+20.0+0.13%128,900
2025-12-1116,005.016,085.015,875.015,925.0-55.0-0.34%120,700
2025-12-1016,180.016,180.015,785.015,980.0-150.0-0.93%210,400
2025-12-0916,000.016,205.015,950.016,130.0-20.0-0.12%268,600
2025-12-0816,295.016,680.015,930.016,150.0+885.0+5.80%381,900
2025-12-0515,220.015,380.015,220.015,265.0-85.0-0.55%139,000
2025-12-0414,810.015,350.014,785.015,350.0+540.0+3.65%205,800
2025-12-0314,580.015,000.014,535.014,810.0+275.0+1.89%217,100
2025-12-0214,445.014,680.014,445.014,535.0+85.0+0.59%176,200
2025-12-0114,530.014,620.014,410.014,450.0-5.0-0.03%157,100
2025-11-2814,460.014,520.014,290.014,455.0-5.0-0.03%83,700
2025-11-2714,360.014,525.014,330.014,460.0+240.0+1.69%100,600
2025-11-2614,165.014,270.014,040.014,220.0+155.0+1.10%102,100
2025-11-2514,020.014,220.013,925.014,065.0+320.0+2.33%138,000
2025-11-2113,830.013,945.013,615.013,745.0-385.0-2.72%166,800
2025-11-2014,300.014,375.014,065.014,130.0+355.0+2.58%148,100
2025-11-1914,070.014,140.013,705.013,775.0-360.0-2.55%166,600
2025-11-1814,455.014,570.014,125.014,135.0-495.0-3.38%293,500
2025-11-1713,940.014,850.013,830.014,630.0+1590.0+12.19%647,000
2025-11-1413,030.013,195.012,970.013,040.0-540.0-3.98%474,800
2025-11-1313,425.013,730.013,370.013,580.0+20.0+0.15%193,800
2025-11-1213,435.013,565.013,255.013,560.0+20.0+0.15%241,200
2025-11-1113,880.013,910.013,515.013,540.0-210.0-1.53%149,500
2025-11-1013,815.013,815.013,675.013,750.0+140.0+1.03%134,900
2025-11-0713,725.013,800.013,530.013,610.0-395.0-2.82%130,600
2025-11-0614,010.014,060.013,855.014,005.0+210.0+1.52%148,900
2025-11-0513,820.014,000.013,275.013,795.0-305.0-2.16%324,100
2025-11-0414,365.014,560.014,065.014,100.0-265.0-1.84%233,400
2025-10-3114,250.014,415.014,155.014,365.0+120.0+0.84%139,000
2025-10-3013,765.014,290.013,765.014,245.0+400.0+2.89%255,800
2025-10-2913,745.013,955.013,710.013,845.0+270.0+1.99%231,900
2025-10-2813,810.014,030.013,575.013,575.0-315.0-2.27%229,600
2025-10-2713,555.013,985.013,435.013,890.0+475.0+3.54%246,000
2025-10-2413,255.013,450.013,205.013,415.0+325.0+2.48%164,300
2025-10-2313,065.013,190.012,980.013,090.0-155.0-1.17%157,500
2025-10-2213,050.013,300.012,985.013,245.0+230.0+1.77%229,400
2025-10-2113,050.013,150.012,995.013,015.0+5.0+0.04%196,200
2025-10-2012,845.013,035.012,680.013,010.0+390.0+3.09%146,600
2025-10-1712,805.012,865.012,615.012,620.0-250.0-1.94%152,400
2025-10-1612,820.012,880.012,730.012,870.0+130.0+1.02%171,700
2025-10-1512,420.012,750.012,420.012,740.0+325.0+2.62%157,900
2025-10-1412,585.012,780.012,330.012,415.0-425.0-3.31%257,000
2025-10-1013,135.013,165.012,800.012,840.0-405.0-3.06%202,600
2025-10-0913,170.013,300.013,110.013,245.0+180.0+1.38%193,200
2025-10-0813,185.013,220.013,025.013,065.0-185.0-1.40%153,200
2025-10-0713,350.013,500.013,220.013,250.0-15.0-0.11%203,800
2025-10-0613,300.013,370.013,180.013,265.0+195.0+1.49%257,800
2025-10-0313,095.013,165.012,915.013,070.0-20.0-0.15%183,100
2025-10-0212,670.013,255.012,665.013,090.0+615.0+4.93%385,400
2025-10-0112,495.012,510.012,315.012,475.0-65.0-0.52%141,000
2025-09-3012,690.012,745.012,455.012,540.0-45.0-0.36%153,600
2025-09-2912,495.012,630.012,440.012,585.0+60.0+0.48%104,400
2025-09-2613,010.013,050.012,495.012,525.0-470.0-3.62%186,500
2025-09-2512,865.013,020.012,745.012,995.0+180.0+1.40%208,800
2025-09-2412,800.012,855.012,595.012,815.0+15.0+0.12%172,100
2025-09-2212,760.012,960.012,745.012,800.0+95.0+0.75%120,800
2025-09-1912,750.012,950.012,485.012,705.0+75.0+0.59%335,500
2025-09-1812,220.013,035.012,200.012,630.0+390.0+3.19%275,900
2025-09-1712,215.012,340.012,135.012,240.0-75.0-0.61%159,900
2025-09-1612,270.012,495.012,210.012,315.0+115.0+0.94%256,500
2025-09-1212,215.012,280.012,120.012,200.0——213,300

直近120営業日分を表示