KabuInsight

ヒロセ通商

7185
スタンダード/証券･商品先物取引業/Hirose Tusyo Inc.
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
2026-03-133,730.03,750.03,715.03,715.0-15.0-0.40%2,800
2026-03-123,730.03,770.03,725.03,730.0-20.0-0.53%3,200
2026-03-113,745.03,770.03,715.03,750.0+5.0+0.13%2,200
2026-03-103,705.03,765.03,705.03,745.0+60.0+1.63%3,500
2026-03-093,710.03,720.03,665.03,685.0-60.0-1.60%5,400
2026-03-063,750.03,760.03,730.03,745.00.00.00%1,900
2026-03-053,750.03,760.03,710.03,745.0+50.0+1.35%4,200
2026-03-043,725.03,740.03,665.03,695.0-50.0-1.34%8,100
2026-03-033,785.03,800.03,740.03,745.0-40.0-1.06%6,400
2026-03-023,800.03,800.03,780.03,785.0-15.0-0.39%3,300
2026-02-273,795.03,800.03,775.03,800.0+5.0+0.13%4,800
2026-02-263,795.03,795.03,780.03,795.0+5.0+0.13%2,500
2026-02-253,790.03,795.03,775.03,790.0+10.0+0.26%4,000
2026-02-243,750.03,790.03,750.03,780.0+70.0+1.89%10,200
2026-02-203,750.03,750.03,710.03,710.0-25.0-0.67%3,100
2026-02-193,740.03,760.03,735.03,735.0-15.0-0.40%2,800
2026-02-183,750.03,755.03,735.03,750.0+10.0+0.27%4,200
2026-02-173,705.03,745.03,700.03,740.0+20.0+0.54%3,200
2026-02-163,680.03,720.03,670.03,720.0+65.0+1.78%5,400
2026-02-133,650.03,665.03,650.03,655.0-5.0-0.14%2,300
2026-02-123,670.03,700.03,660.03,660.0-15.0-0.41%2,800
2026-02-103,655.03,695.03,650.03,675.0+25.0+0.68%5,700
2026-02-093,680.03,685.03,650.03,650.0-15.0-0.41%4,100
2026-02-063,685.03,685.03,660.03,665.0-5.0-0.14%3,200
2026-02-053,670.03,695.03,655.03,670.00.00.00%3,300
2026-02-043,670.03,700.03,660.03,670.0-10.0-0.27%3,500
2026-02-033,695.03,700.03,660.03,680.0+15.0+0.41%2,400
2026-02-023,700.03,720.03,665.03,665.0-35.0-0.95%3,700
2026-01-303,675.03,720.03,675.03,700.0+55.0+1.51%3,800
2026-01-293,680.03,680.03,645.03,645.0-10.0-0.27%2,300
2026-01-283,680.03,680.03,655.03,655.0-10.0-0.27%2,400
2026-01-273,700.03,700.03,665.03,665.0-25.0-0.68%1,700
2026-01-263,730.03,730.03,680.03,690.0-40.0-1.07%5,600
2026-01-233,710.03,755.03,705.03,730.0+40.0+1.08%5,700
2026-01-223,670.03,720.03,660.03,690.0+40.0+1.10%6,600
2026-01-213,705.03,705.03,650.03,650.0-55.0-1.48%7,000
2026-01-203,710.03,710.03,685.03,705.0-10.0-0.27%4,400
2026-01-193,735.03,735.03,700.03,715.00.00.00%4,100
2026-01-163,720.03,725.03,690.03,715.00.00.00%4,400
2026-01-153,655.03,720.03,655.03,715.0+60.0+1.64%8,600
2026-01-143,640.03,665.03,620.03,655.0+25.0+0.69%6,000
2026-01-133,675.03,685.03,625.03,630.0-20.0-0.55%8,100
2026-01-093,645.03,680.03,645.03,650.0+5.0+0.14%4,200
2026-01-083,675.03,675.03,645.03,645.0-5.0-0.14%3,100
2026-01-073,700.03,700.03,625.03,650.0-55.0-1.48%7,900
2026-01-063,625.03,730.03,625.03,705.0+95.0+2.63%16,700
2026-01-053,550.03,610.03,530.03,610.0+70.0+1.98%12,600
2025-12-303,520.03,560.03,515.03,540.0+15.0+0.43%8,200
2025-12-293,485.03,525.03,465.03,525.0+45.0+1.29%10,800
2025-12-263,420.03,495.03,420.03,480.0+45.0+1.31%21,000
2025-12-253,415.03,455.03,415.03,435.0+20.0+0.59%19,400
2025-12-243,470.03,475.03,415.03,415.0-55.0-1.59%23,300
2025-12-233,475.03,480.03,470.03,470.0-5.0-0.14%16,000
2025-12-223,500.03,510.03,475.03,475.0-30.0-0.86%11,300
2025-12-193,500.03,520.03,500.03,505.0+5.0+0.14%6,000
2025-12-183,515.03,525.03,500.03,500.0-20.0-0.57%8,300
2025-12-173,495.03,520.03,480.03,520.0+20.0+0.57%15,500
2025-12-163,520.03,520.03,500.03,500.0-10.0-0.28%6,200
2025-12-153,505.03,530.03,505.03,510.0-10.0-0.28%11,600
2025-12-123,495.03,530.03,495.03,520.0+45.0+1.29%10,400
2025-12-113,530.03,530.03,475.03,475.0-45.0-1.28%18,200
2025-12-103,525.03,540.03,515.03,520.0-5.0-0.14%8,000
2025-12-093,545.03,550.03,520.03,525.0-25.0-0.70%8,800
2025-12-083,575.03,575.03,545.03,550.0-25.0-0.70%7,200
2025-12-053,570.03,575.03,550.03,575.0-5.0-0.14%5,600
2025-12-043,585.03,590.03,570.03,580.00.00.00%4,500
2025-12-033,605.03,610.03,580.03,580.0-25.0-0.69%8,300
2025-12-023,630.03,630.03,605.03,605.0-20.0-0.55%4,000
2025-12-013,640.03,650.03,620.03,625.0-10.0-0.28%5,800
2025-11-283,605.03,650.03,605.03,635.0+10.0+0.28%4,100
2025-11-273,620.03,640.03,610.03,625.0+5.0+0.14%5,000
2025-11-263,585.03,625.03,585.03,620.0+40.0+1.12%7,500
2025-11-253,530.03,585.03,530.03,580.0+50.0+1.42%8,900
2025-11-213,545.03,580.03,530.03,530.0-25.0-0.70%9,600
2025-11-203,555.03,580.03,545.03,555.0+15.0+0.42%3,800
2025-11-193,525.03,565.03,515.03,540.0+10.0+0.28%9,900
2025-11-183,570.03,580.03,530.03,530.0-40.0-1.12%10,500
2025-11-173,605.03,605.03,570.03,570.0-35.0-0.97%9,300
2025-11-143,620.03,630.03,605.03,605.0-25.0-0.69%5,300
2025-11-133,625.03,645.03,620.03,630.0+5.0+0.14%4,400
2025-11-123,590.03,630.03,590.03,625.0+35.0+0.97%6,900
2025-11-113,565.03,600.03,560.03,590.0+25.0+0.70%15,600
2025-11-103,600.03,600.03,565.03,565.0-40.0-1.11%16,800
2025-11-073,605.03,635.03,600.03,605.0-20.0-0.55%12,100
2025-11-063,680.03,680.03,620.03,625.0-65.0-1.76%14,200
2025-11-053,710.03,730.03,625.03,690.0-25.0-0.67%16,500
2025-11-043,750.03,760.03,715.03,715.0-35.0-0.93%7,000
2025-10-313,705.03,750.03,700.03,750.0+30.0+0.81%12,000
2025-10-303,760.03,770.03,720.03,720.0-40.0-1.06%9,100
2025-10-293,825.03,825.03,755.03,760.0-65.0-1.70%13,500
2025-10-283,825.03,835.03,825.03,825.00.00.00%2,600
2025-10-273,825.03,835.03,820.03,825.00.00.00%8,600
2025-10-243,810.03,825.03,810.03,825.0+5.0+0.13%3,600
2025-10-233,825.03,825.03,815.03,820.0+5.0+0.13%3,500
2025-10-223,795.03,820.03,795.03,815.0+15.0+0.39%5,700
2025-10-213,805.03,815.03,795.03,800.0-10.0-0.26%5,400
2025-10-203,825.03,835.03,810.03,810.0+15.0+0.40%6,100
2025-10-173,775.03,795.03,775.03,795.0+20.0+0.53%5,000
2025-10-163,770.03,795.03,760.03,775.0+5.0+0.13%7,000
2025-10-153,740.03,775.03,725.03,770.0+55.0+1.48%9,100
2025-10-143,745.03,745.03,685.03,715.0-50.0-1.33%22,600
2025-10-103,810.03,810.03,760.03,765.0-45.0-1.18%17,200
2025-10-093,830.03,830.03,805.03,810.0-10.0-0.26%8,400
2025-10-083,800.03,825.03,800.03,820.0+20.0+0.53%9,800
2025-10-073,795.03,805.03,795.03,800.0+5.0+0.13%7,000
2025-10-063,830.03,830.03,765.03,795.00.00.00%16,200
2025-10-033,790.03,820.03,785.03,795.0+5.0+0.13%9,300
2025-10-023,835.03,835.03,790.03,790.0-45.0-1.17%12,600
2025-10-013,915.03,915.03,835.03,835.0-85.0-2.17%22,500
2025-09-303,945.03,950.03,915.03,920.0-25.0-0.63%15,300
2025-09-293,895.03,945.03,875.03,945.0-160.0-3.90%56,800
2025-09-264,095.04,105.04,095.04,105.0+5.0+0.12%42,800
2025-09-254,100.04,105.04,095.04,100.00.00.00%19,200
2025-09-244,090.04,100.04,090.04,100.0+10.0+0.24%12,000
2025-09-224,080.04,090.04,080.04,090.0+10.0+0.25%9,600
2025-09-194,090.04,095.04,080.04,080.0-15.0-0.37%26,700
2025-09-184,100.04,100.04,090.04,095.0-5.0-0.12%6,700
2025-09-174,100.04,100.04,090.04,100.0-5.0-0.12%8,500
2025-09-164,105.04,110.04,095.04,105.00.00.00%10,300
2025-09-124,105.04,105.04,100.04,105.0——8,200

直近120営業日分を表示