KabuInsight

ハルメクホールディングス

7119
グロース/小売業/halmek holdings 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
2026-03-131,559.01,560.01,515.01,548.0+19.0+1.24%33,200
2026-03-121,510.01,529.01,506.01,529.0+19.0+1.26%22,900
2026-03-111,472.01,511.01,460.01,510.0+51.0+3.50%40,700
2026-03-101,451.01,460.01,412.01,459.0+10.0+0.69%27,900
2026-03-091,402.01,449.01,382.01,449.0+48.0+3.43%28,700
2026-03-061,377.01,401.01,372.01,401.0+30.0+2.19%18,800
2026-03-051,365.01,375.01,352.01,371.0+19.0+1.41%11,100
2026-03-041,341.01,355.01,340.01,352.0+10.0+0.75%10,800
2026-03-031,361.01,361.01,342.01,342.0-19.0-1.40%8,100
2026-03-021,355.01,361.01,348.01,361.00.00.00%11,100
2026-02-271,350.01,361.01,349.01,361.0+9.0+0.67%10,000
2026-02-261,350.01,357.01,350.01,352.0+7.0+0.52%5,900
2026-02-251,349.01,349.01,336.01,345.0+11.0+0.82%3,700
2026-02-241,330.01,340.01,330.01,334.0-9.0-0.67%10,700
2026-02-201,321.01,350.01,320.01,343.0+15.0+1.13%13,100
2026-02-191,334.01,334.01,327.01,328.0-13.0-0.97%13,200
2026-02-181,338.01,343.01,336.01,341.0-3.0-0.22%10,700
2026-02-171,342.01,346.01,341.01,344.0+2.0+0.15%4,200
2026-02-161,365.01,365.01,342.01,342.0-14.0-1.03%11,200
2026-02-131,345.01,360.01,344.01,356.0+8.0+0.59%5,800
2026-02-121,347.01,353.01,346.01,348.0+1.0+0.07%4,200
2026-02-101,350.01,351.01,347.01,347.0+1.0+0.07%3,400
2026-02-091,351.01,351.01,343.01,346.0+3.0+0.22%2,700
2026-02-061,347.01,347.01,343.01,343.0+3.0+0.22%2,800
2026-02-051,347.01,347.01,340.01,340.0+2.0+0.15%4,000
2026-02-041,350.01,350.01,336.01,338.0-5.0-0.37%6,000
2026-02-031,349.01,349.01,342.01,343.0-3.0-0.22%5,400
2026-02-021,349.01,349.01,340.01,346.0+2.0+0.15%3,500
2026-01-301,347.01,347.01,337.01,344.0+3.0+0.22%4,400
2026-01-291,342.01,350.01,339.01,341.0-5.0-0.37%5,200
2026-01-281,341.01,346.01,340.01,346.0+5.0+0.37%3,300
2026-01-271,335.01,341.01,335.01,341.0+4.0+0.30%1,800
2026-01-261,342.01,343.01,336.01,337.0-3.0-0.22%3,000
2026-01-231,345.01,346.01,335.01,340.0+5.0+0.37%4,100
2026-01-221,335.01,339.01,330.01,335.0-1.0-0.07%1,900
2026-01-211,332.01,337.01,330.01,336.0-4.0-0.30%3,300
2026-01-201,342.01,345.01,336.01,340.0-2.0-0.15%5,700
2026-01-191,340.01,342.01,332.01,342.0+10.0+0.75%6,400
2026-01-161,330.01,343.01,325.01,332.0-4.0-0.30%5,000
2026-01-151,326.01,344.01,326.01,336.0+6.0+0.45%6,500
2026-01-141,340.01,346.01,330.01,330.0-12.0-0.89%7,800
2026-01-131,346.01,355.01,336.01,342.0+12.0+0.90%12,600
2026-01-091,309.01,332.01,309.01,330.0+24.0+1.84%8,000
2026-01-081,300.01,307.01,298.01,306.0+7.0+0.54%6,600
2026-01-071,300.01,304.01,295.01,299.0-5.0-0.38%5,800
2026-01-061,301.01,304.01,294.01,304.0+14.0+1.09%3,500
2026-01-051,299.01,303.01,290.01,290.0+1.0+0.08%7,700
2025-12-301,288.01,289.01,282.01,289.0+5.0+0.39%1,600
2025-12-291,282.01,290.01,277.01,284.0+6.0+0.47%9,500
2025-12-261,279.01,287.01,273.01,278.0-14.0-1.08%10,800
2025-12-251,279.01,294.01,279.01,292.0+14.0+1.10%11,000
2025-12-241,289.01,289.01,277.01,278.0-12.0-0.93%13,900
2025-12-231,296.01,296.01,287.01,290.0+2.0+0.16%3,500
2025-12-221,296.01,296.01,278.01,288.0+20.0+1.58%6,000
2025-12-191,270.01,272.01,268.01,268.00.00.00%3,600
2025-12-181,252.01,268.01,252.01,268.0+14.0+1.12%11,000
2025-12-171,250.01,280.01,245.01,254.0+14.0+1.13%8,200
2025-12-161,296.01,296.01,235.01,240.0-51.0-3.95%36,000
2025-12-151,308.01,308.01,287.01,291.0-12.0-0.92%8,900
2025-12-121,300.01,320.01,300.01,303.0-14.0-1.06%9,900
2025-12-111,318.01,318.01,310.01,317.0+1.0+0.08%3,500
2025-12-101,319.01,319.01,307.01,316.0-2.0-0.15%3,300
2025-12-091,321.01,323.01,302.01,318.0+3.0+0.23%5,600
2025-12-081,320.01,324.01,300.01,315.0+15.0+1.15%5,000
2025-12-051,299.01,308.01,298.01,300.0+1.0+0.08%4,800
2025-12-041,303.01,317.01,298.01,299.0-2.0-0.15%6,700
2025-12-031,301.01,306.01,301.01,301.0-1.0-0.08%2,300
2025-12-021,318.01,320.01,302.01,302.0-2.0-0.15%6,100
2025-12-011,301.01,312.01,301.01,304.0-13.0-0.99%3,100
2025-11-281,300.01,317.01,300.01,317.0+18.0+1.39%2,200
2025-11-271,298.01,308.01,280.01,299.0+1.0+0.08%4,500
2025-11-261,261.01,334.01,260.01,298.0+38.0+3.02%17,100
2025-11-251,248.01,260.01,242.01,260.0+12.0+0.96%8,500
2025-11-211,270.01,270.01,230.01,248.0-5.0-0.40%25,600
2025-11-201,297.01,298.01,253.01,253.0-37.0-2.87%14,400
2025-11-191,317.01,317.01,288.01,290.0-29.0-2.20%17,400
2025-11-181,322.01,329.01,318.01,319.0-4.0-0.30%6,700
2025-11-171,358.01,358.01,322.01,323.0-35.0-2.58%18,500
2025-11-141,346.01,362.01,346.01,358.0+5.0+0.37%5,800
2025-11-131,358.01,360.01,342.01,353.0-3.0-0.22%4,800
2025-11-121,341.01,365.01,340.01,356.0+18.0+1.35%6,800
2025-11-111,339.01,346.01,334.01,338.0-1.0-0.07%2,700
2025-11-101,336.01,347.01,336.01,339.0-4.0-0.30%5,500
2025-11-071,331.01,343.01,331.01,343.0+8.0+0.60%4,800
2025-11-061,341.01,344.01,331.01,335.0+6.0+0.45%5,900
2025-11-051,340.01,346.01,316.01,329.0-11.0-0.82%8,400
2025-11-041,346.01,346.01,331.01,340.0+2.0+0.15%5,700
2025-10-311,346.01,350.01,333.01,338.0-6.0-0.45%5,900
2025-10-301,349.01,377.01,340.01,344.0+4.0+0.30%14,700
2025-10-291,365.01,366.01,340.01,340.0-24.0-1.76%8,800
2025-10-281,381.01,386.01,364.01,364.0-17.0-1.23%5,800
2025-10-271,379.01,402.01,374.01,381.0+20.0+1.47%11,200
2025-10-241,375.01,375.01,361.01,361.0-15.0-1.09%5,500
2025-10-231,368.01,376.01,364.01,376.0+3.0+0.22%5,300
2025-10-221,361.01,373.01,361.01,373.0+3.0+0.22%6,300
2025-10-211,380.01,380.01,360.01,370.0-1.0-0.07%11,900
2025-10-201,349.01,384.01,349.01,371.0+28.0+2.08%18,100
2025-10-171,356.01,356.01,343.01,343.00.00.00%4,500
2025-10-161,345.01,355.01,343.01,343.0-2.0-0.15%8,700
2025-10-151,330.01,353.01,330.01,345.0+15.0+1.13%8,100
2025-10-141,345.01,345.01,322.01,330.0-15.0-1.12%17,900
2025-10-101,357.01,360.01,340.01,345.0-14.0-1.03%11,200
2025-10-091,355.01,380.01,355.01,359.0-1.0-0.07%7,800
2025-10-081,376.01,376.01,356.01,360.0+4.0+0.29%7,300
2025-10-071,372.01,390.01,351.01,356.0-18.0-1.31%19,200
2025-10-061,412.01,412.01,355.01,374.0+52.0+3.93%26,500
2025-10-031,307.01,333.01,301.01,322.0+14.0+1.07%14,800
2025-10-021,330.01,330.01,305.01,308.0-32.0-2.39%17,400
2025-10-011,390.01,390.01,323.01,340.0-55.0-3.94%28,500
2025-09-301,405.01,409.01,395.01,395.0-10.0-0.71%15,400
2025-09-291,469.01,469.01,382.01,405.0-65.0-4.42%52,000
2025-09-261,470.01,488.01,465.01,470.0+10.0+0.68%80,200
2025-09-251,460.01,483.01,458.01,460.00.00.00%58,100
2025-09-241,460.01,480.01,446.01,460.0+14.0+0.97%67,400
2025-09-221,446.01,457.01,421.01,446.0+30.0+2.12%46,800
2025-09-191,425.01,449.01,411.01,416.0-4.0-0.28%40,600
2025-09-181,450.01,450.01,411.01,420.0-2.0-0.14%38,000
2025-09-171,423.01,444.01,415.01,422.0+25.0+1.79%69,300
2025-09-161,388.01,423.01,362.01,397.0+62.0+4.64%77,700
2025-09-121,360.01,360.01,329.01,335.0——54,200

直近120営業日分を表示