KabuInsight

ひろぎんホールディングス

7337
プライム/銀行業/Hirogin Holdings,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
2026-03-131,790.51,837.51,785.01,831.0+35.5+1.98%1,063,500
2026-03-121,807.51,819.01,768.01,795.5-47.5-2.58%1,133,300
2026-03-111,855.01,880.01,843.01,843.0-5.0-0.27%665,000
2026-03-101,827.01,863.01,806.01,848.0+57.5+3.21%801,400
2026-03-091,726.01,799.01,720.01,790.5-59.5-3.22%1,785,900
2026-03-061,789.01,856.01,778.51,850.0+21.0+1.15%1,251,900
2026-03-051,811.51,835.51,797.51,829.0+106.5+6.18%1,414,300
2026-03-041,788.01,805.51,690.01,722.5-119.0-6.46%1,736,300
2026-03-031,864.01,896.01,838.01,841.5-40.5-2.15%1,190,900
2026-03-021,859.01,882.01,831.01,882.0-54.5-2.81%1,310,100
2026-02-271,916.51,936.51,909.01,936.5+38.5+2.03%1,116,600
2026-02-261,897.51,907.01,875.01,898.0+35.5+1.91%614,100
2026-02-251,885.51,885.51,843.01,862.5-23.0-1.22%970,500
2026-02-241,907.51,917.51,857.51,885.5-39.0-2.03%1,027,700
2026-02-201,930.01,938.51,915.01,924.5-32.5-1.66%836,700
2026-02-191,926.51,960.01,923.01,957.0+31.0+1.61%574,400
2026-02-181,910.01,933.01,895.51,926.0+46.5+2.47%721,300
2026-02-171,902.01,920.01,879.51,879.5-22.0-1.16%925,700
2026-02-161,941.01,943.01,883.01,901.5-38.0-1.96%1,292,500
2026-02-131,978.51,979.01,925.51,939.5-40.0-2.02%767,700
2026-02-121,929.51,989.51,919.01,979.5+42.5+2.19%1,081,600
2026-02-101,940.01,954.01,925.51,937.0+6.5+0.34%844,200
2026-02-091,941.51,944.01,907.51,930.5+37.0+1.95%778,900
2026-02-061,858.51,893.51,837.01,893.5+17.5+0.93%736,700
2026-02-051,872.01,882.01,853.51,876.0+29.5+1.60%798,200
2026-02-041,830.01,854.51,822.51,846.5+31.5+1.74%1,026,600
2026-02-031,774.01,826.51,744.51,815.0+87.5+5.07%1,492,500
2026-02-021,780.01,780.01,708.01,727.5-19.5-1.12%1,468,800
2026-01-301,745.01,751.51,730.01,747.0+12.0+0.69%903,000
2026-01-291,715.01,735.01,701.01,735.0+21.5+1.25%838,600
2026-01-281,700.01,721.01,697.01,713.5-1.5-0.09%889,100
2026-01-271,686.51,715.01,668.51,715.0+27.0+1.60%924,300
2026-01-261,690.01,702.01,680.01,688.0-39.0-2.26%1,032,300
2026-01-231,710.51,734.51,710.51,727.0+16.5+0.96%673,300
2026-01-221,709.01,731.51,697.01,710.5+27.0+1.60%1,048,100
2026-01-211,674.01,697.01,659.01,683.5-32.0-1.87%841,200
2026-01-201,720.01,724.01,701.01,715.5-5.0-0.29%973,700
2026-01-191,729.01,729.01,703.01,720.5-13.0-0.75%651,200
2026-01-161,720.01,745.01,717.01,733.5+6.5+0.38%685,100
2026-01-151,710.51,733.01,705.01,727.0+17.0+0.99%809,200
2026-01-141,703.51,714.51,678.51,710.0+7.5+0.44%1,108,800
2026-01-131,699.51,714.51,689.01,702.5+43.0+2.59%976,700
2026-01-091,636.51,667.01,631.01,659.5+42.5+2.63%846,500
2026-01-081,623.51,636.01,614.51,617.0-14.0-0.86%738,000
2026-01-071,622.01,632.51,616.51,631.00.00.00%1,036,900
2026-01-061,600.01,639.01,600.01,631.0+34.0+2.13%791,400
2026-01-051,590.51,604.01,585.51,597.0+15.5+0.98%609,400
2025-12-301,583.51,602.01,576.01,581.5-3.5-0.22%476,300
2025-12-291,568.01,585.01,561.01,585.0+17.0+1.08%497,000
2025-12-261,576.01,585.51,561.51,568.0-6.5-0.41%505,700
2025-12-251,595.51,595.51,572.51,574.5-12.0-0.76%456,900
2025-12-241,607.51,614.01,580.51,586.5-20.0-1.24%729,800
2025-12-231,605.01,637.51,602.01,606.5-1.0-0.06%722,100
2025-12-221,630.01,630.01,605.01,607.5-0.5-0.03%595,600
2025-12-191,581.51,617.01,581.51,608.0+26.5+1.68%904,300
2025-12-181,575.01,583.01,566.01,581.5+6.5+0.41%672,500
2025-12-171,575.01,587.01,552.01,575.0+2.0+0.13%618,100
2025-12-161,599.51,601.01,566.01,573.0-29.0-1.81%884,700
2025-12-151,576.01,607.51,572.01,602.0+28.5+1.81%1,125,000
2025-12-121,553.51,576.51,539.01,573.5+42.0+2.74%1,001,600
2025-12-111,558.01,563.51,531.01,531.5-18.0-1.16%679,000
2025-12-101,545.01,553.01,534.01,549.5+7.5+0.49%650,400
2025-12-091,546.51,551.51,536.51,542.0-0.5-0.03%573,000
2025-12-081,555.51,562.51,530.01,542.5-3.5-0.23%632,100
2025-12-051,543.51,553.01,534.01,546.0+1.0+0.06%647,700
2025-12-041,522.01,546.01,512.01,545.0+30.0+1.98%691,400
2025-12-031,525.51,527.01,501.01,515.0-23.0-1.50%986,900
2025-12-021,560.01,572.01,536.01,538.0-17.0-1.09%1,052,400
2025-12-011,573.01,586.51,544.01,555.0+6.5+0.42%1,932,900
2025-11-281,542.01,556.01,536.51,548.5+5.0+0.32%844,200
2025-11-271,537.01,559.51,528.01,543.5+19.5+1.28%598,600
2025-11-261,513.51,526.51,505.51,524.0+19.0+1.26%1,106,600
2025-11-251,509.01,509.51,483.01,505.0+16.5+1.11%1,003,800
2025-11-211,464.51,496.01,463.51,488.5+13.5+0.92%1,180,500
2025-11-201,480.01,483.01,463.51,475.0+20.5+1.41%769,600
2025-11-191,461.01,474.01,445.51,454.5+8.5+0.59%645,600
2025-11-181,466.01,472.01,443.51,446.0-32.0-2.17%782,300
2025-11-171,478.51,494.51,467.51,478.00.00.00%628,700
2025-11-141,471.51,490.51,465.51,478.0-4.5-0.30%744,400
2025-11-131,468.01,486.51,460.01,482.5+26.5+1.82%587,200
2025-11-121,455.01,466.51,443.01,456.0+7.0+0.48%727,900
2025-11-111,446.51,450.51,425.01,449.0-0.5-0.03%928,800
2025-11-101,480.01,499.01,436.01,449.5-6.5-0.45%1,545,400
2025-11-071,474.01,479.51,447.51,456.0-24.5-1.65%584,900
2025-11-061,460.01,490.51,457.01,480.5+26.0+1.79%580,200
2025-11-051,445.01,455.51,406.01,454.5-4.0-0.27%838,000
2025-11-041,434.01,463.51,423.01,458.5+18.5+1.28%569,800
2025-10-311,451.51,462.01,434.51,440.0-4.0-0.28%558,100
2025-10-301,427.51,447.01,421.51,444.0+18.0+1.26%795,400
2025-10-291,435.01,440.01,414.01,426.0-9.5-0.66%787,500
2025-10-281,435.01,463.01,417.01,435.5+11.5+0.81%1,630,800
2025-10-271,408.01,435.51,401.01,424.0+30.5+2.19%901,000
2025-10-241,388.01,395.01,382.01,393.5+1.5+0.11%500,100
2025-10-231,387.01,401.01,383.51,392.0+2.5+0.18%958,500
2025-10-221,377.51,390.51,375.51,389.5+12.0+0.87%680,400
2025-10-211,398.01,403.01,377.51,377.5-19.5-1.40%661,600
2025-10-201,387.51,397.01,370.51,397.0+36.0+2.65%623,000
2025-10-171,357.51,366.51,354.01,361.0-29.0-2.09%653,200
2025-10-161,389.51,395.51,378.51,390.0+10.0+0.72%540,100
2025-10-151,371.51,383.51,364.01,380.0+22.0+1.62%519,800
2025-10-141,354.51,371.51,347.01,358.0-26.5-1.91%1,156,500
2025-10-101,406.01,407.51,384.51,384.5-39.0-2.74%666,800
2025-10-091,414.01,425.01,407.51,423.5+7.0+0.49%528,500
2025-10-081,406.01,427.01,405.01,416.5+17.0+1.21%590,600
2025-10-071,411.01,422.01,398.01,399.5-7.0-0.50%550,000
2025-10-061,407.01,414.01,377.51,406.5+1.5+0.11%1,155,900
2025-10-031,394.01,413.51,394.01,405.0+11.0+0.79%575,700
2025-10-021,400.01,407.01,383.51,394.0-6.5-0.46%699,500
2025-10-011,422.51,431.51,391.51,400.5-45.5-3.15%849,300
2025-09-301,424.01,455.01,415.01,446.0+21.5+1.51%754,300
2025-09-291,438.51,442.51,419.01,424.5-41.0-2.80%699,800
2025-09-261,439.01,478.01,435.51,465.5+27.0+1.88%1,190,400
2025-09-251,425.01,442.51,421.01,438.5+18.0+1.27%928,900
2025-09-241,425.01,426.01,411.51,420.5+2.5+0.18%729,900
2025-09-221,401.01,425.01,400.01,418.0+17.0+1.21%821,600
2025-09-191,401.01,414.01,390.01,401.0-0.5-0.04%1,392,800
2025-09-181,410.01,410.01,395.01,401.5+0.5+0.04%561,900
2025-09-171,407.01,410.51,390.01,401.0-14.0-0.99%739,600
2025-09-161,422.01,424.51,406.51,415.0-9.5-0.67%548,200
2025-09-121,432.01,432.01,421.01,424.5——941,200

直近120営業日分を表示