KabuInsight

表示灯

7368
スタンダード/サービス業/HYOJITO 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
2026-03-131,688.01,704.01,610.01,704.0+7.0+0.41%6,500
2026-03-121,686.01,698.01,680.01,697.0+14.0+0.83%2,400
2026-03-111,683.01,690.01,680.01,683.0+2.0+0.12%1,300
2026-03-101,698.01,706.01,681.01,681.0-8.0-0.47%1,200
2026-03-091,670.01,692.01,650.01,689.0-6.0-0.35%4,200
2026-03-061,676.01,695.01,676.01,695.0+17.0+1.01%1,200
2026-03-051,680.01,701.01,678.01,678.0+2.0+0.12%3,400
2026-03-041,700.01,700.01,676.01,676.0-32.0-1.87%4,100
2026-03-031,713.01,719.01,701.01,708.0-9.0-0.52%2,000
2026-03-021,717.01,717.01,713.01,717.0-4.0-0.23%1,000
2026-02-271,713.01,721.01,711.01,721.0+6.0+0.35%1,000
2026-02-261,726.01,726.01,712.01,715.0-3.0-0.17%1,800
2026-02-251,732.01,733.01,714.01,718.0-14.0-0.81%3,800
2026-02-241,713.01,732.01,713.01,732.0+14.0+0.81%2,600
2026-02-201,730.01,744.01,715.01,718.0-28.0-1.60%2,200
2026-02-191,740.01,746.01,728.01,746.0+6.0+0.34%2,000
2026-02-181,740.01,740.01,731.01,740.0-1.0-0.06%1,500
2026-02-171,760.01,760.01,725.01,741.0-19.0-1.08%5,300
2026-02-161,751.01,788.01,750.01,760.0+14.0+0.80%11,100
2026-02-131,745.01,746.01,741.01,746.0+6.0+0.34%1,400
2026-02-121,739.01,740.01,728.01,740.0+1.0+0.06%2,000
2026-02-101,726.01,739.01,726.01,739.0+14.0+0.81%2,400
2026-02-091,739.01,740.01,722.01,725.0-10.0-0.58%5,500
2026-02-061,725.01,735.01,722.01,735.0+9.0+0.52%1,200
2026-02-051,735.01,735.01,725.01,726.0-9.0-0.52%1,000
2026-02-041,725.01,735.01,720.01,735.0+5.0+0.29%800
2026-02-031,720.01,730.01,720.01,730.0+4.0+0.23%1,500
2026-02-021,725.01,726.01,725.01,726.0+1.0+0.06%1,000
2026-01-301,725.01,731.01,725.01,725.0+9.0+0.52%4,300
2026-01-291,703.01,718.01,703.01,716.0+13.0+0.76%500
2026-01-281,707.01,721.01,703.01,703.0-7.0-0.41%600
2026-01-271,708.01,724.01,708.01,710.0-15.0-0.87%1,700
2026-01-261,720.01,725.01,718.01,725.0+7.0+0.41%1,000
2026-01-231,734.01,734.01,718.01,718.0-10.0-0.58%1,800
2026-01-221,714.01,730.01,714.01,728.0+3.0+0.17%2,900
2026-01-211,719.01,725.01,711.01,725.0+6.0+0.35%1,600
2026-01-201,720.01,727.01,719.01,719.0-3.0-0.17%1,200
2026-01-191,722.01,724.01,719.01,722.0-6.0-0.35%3,400
2026-01-161,728.01,728.01,720.01,728.0+3.0+0.17%1,700
2026-01-151,729.01,729.01,719.01,725.0+1.0+0.06%3,400
2026-01-141,728.01,728.01,724.01,724.0-4.0-0.23%2,200
2026-01-131,726.01,729.01,726.01,728.0+10.0+0.58%900
2026-01-091,715.01,718.01,706.01,718.0+12.0+0.70%1,300
2026-01-081,729.01,731.01,698.01,706.0-19.0-1.10%3,200
2026-01-071,732.01,732.01,720.01,725.0+1.0+0.06%2,200
2026-01-061,734.01,739.01,719.01,724.0+2.0+0.12%3,600
2026-01-051,696.01,733.01,695.01,722.0+26.0+1.53%2,200
2025-12-301,690.01,696.01,689.01,696.0+9.0+0.53%1,500
2025-12-291,680.01,687.01,678.01,687.0+11.0+0.66%1,500
2025-12-261,675.01,683.01,671.01,676.0-9.0-0.53%2,400
2025-12-251,700.01,700.01,685.01,685.0-9.0-0.53%3,300
2025-12-241,686.01,700.01,686.01,694.0+9.0+0.53%900
2025-12-231,667.01,685.01,665.01,685.0+24.0+1.44%12,500
2025-12-221,660.01,662.01,659.01,661.0-1.0-0.06%2,500
2025-12-191,662.01,664.01,658.01,662.00.00.00%2,700
2025-12-181,666.01,666.01,661.01,662.0-10.0-0.60%3,900
2025-12-171,684.01,684.01,672.01,672.0-23.0-1.36%2,500
2025-12-161,693.01,695.01,693.01,695.0+2.0+0.12%400
2025-12-151,705.01,705.01,691.01,693.0-12.0-0.70%2,000
2025-12-121,715.01,715.01,704.01,705.0+1.0+0.06%800
2025-12-111,725.01,725.01,683.01,704.0-39.0-2.24%2,400
2025-12-101,758.01,777.01,743.01,743.0+9.0+0.52%7,100
2025-12-091,720.01,737.01,719.01,734.0+15.0+0.87%3,400
2025-12-081,699.01,726.01,697.01,719.0+25.0+1.48%6,100
2025-12-051,682.01,694.01,682.01,694.0+14.0+0.83%1,100
2025-12-041,670.01,689.01,670.01,680.0+14.0+0.84%4,400
2025-12-031,666.01,669.01,664.01,666.00.00.00%1,100
2025-12-021,669.01,669.01,659.01,666.0-1.0-0.06%2,600
2025-12-011,660.01,669.01,659.01,667.0+7.0+0.42%700
2025-11-281,655.01,660.01,654.01,660.0+2.0+0.12%1,500
2025-11-271,659.01,659.01,654.01,658.0-1.0-0.06%500
2025-11-261,655.01,663.01,642.01,659.0+8.0+0.48%1,600
2025-11-251,668.01,668.01,643.01,651.0-16.0-0.96%1,900
2025-11-211,649.01,667.01,640.01,667.0+18.0+1.09%2,100
2025-11-201,665.01,666.01,644.01,649.0-7.0-0.42%3,200
2025-11-191,656.01,656.01,656.01,656.0+2.0+0.12%200
2025-11-181,672.01,672.01,642.01,654.0-18.0-1.08%2,600
2025-11-171,675.01,675.01,644.01,672.0-3.0-0.18%1,000
2025-11-141,690.01,699.01,653.01,675.0-55.0-3.18%6,700
2025-11-131,683.01,750.01,673.01,730.0+57.0+3.41%9,300
2025-11-121,627.01,688.01,617.01,673.0+43.0+2.64%5,800
2025-11-111,613.01,635.01,613.01,630.0+10.0+0.62%1,800
2025-11-101,618.01,625.01,618.01,620.0+16.0+1.00%2,300
2025-11-071,607.01,620.01,604.01,604.0-19.0-1.17%1,700
2025-11-061,624.01,644.01,621.01,623.0+3.0+0.19%3,500
2025-11-051,655.01,659.01,609.01,620.0-46.0-2.76%4,000
2025-11-041,630.01,672.01,626.01,666.0+16.0+0.97%4,800
2025-10-311,660.01,660.01,620.01,650.0-10.0-0.60%2,100
2025-10-301,626.01,661.01,622.01,660.0-2.0-0.12%1,500
2025-10-291,677.01,677.01,624.01,662.0-1.0-0.06%1,700
2025-10-281,663.01,668.01,663.01,663.0-6.0-0.36%300
2025-10-271,677.01,677.01,669.01,669.0-9.0-0.54%800
2025-10-241,686.01,688.01,677.01,678.0+5.0+0.30%2,100
2025-10-231,658.01,673.01,658.01,673.0+19.0+1.15%2,100
2025-10-221,663.01,664.01,654.01,654.0-11.0-0.66%700
2025-10-211,657.01,665.01,651.01,665.0-5.0-0.30%900
2025-10-201,649.01,677.01,649.01,670.0+21.0+1.27%2,700
2025-10-171,629.01,674.01,629.01,649.0+3.0+0.18%1,600
2025-10-161,624.01,669.01,624.01,646.0-18.0-1.08%1,800
2025-10-151,628.01,665.01,608.01,664.0+38.0+2.34%2,000
2025-10-141,628.01,628.01,606.01,626.0-11.0-0.67%1,600
2025-10-101,680.01,680.01,617.01,637.0-52.0-3.08%3,400
2025-10-091,685.01,689.01,685.01,689.0+4.0+0.24%700
2025-10-081,685.01,690.01,678.01,685.0-5.0-0.30%1,600
2025-10-071,716.01,718.01,690.01,690.0-39.0-2.26%2,400
2025-10-061,696.01,729.01,690.01,729.0+33.0+1.95%500
2025-10-031,682.01,700.01,681.01,696.0+3.0+0.18%900
2025-10-021,710.01,725.01,679.01,693.0-20.0-1.17%2,100
2025-10-011,742.01,742.01,713.01,713.0-29.0-1.66%1,900
2025-09-301,743.01,744.01,732.01,742.0+27.0+1.57%1,300
2025-09-291,750.01,754.01,715.01,715.0-39.0-2.22%2,200
2025-09-261,766.01,766.01,754.01,754.0-12.0-0.68%400
2025-09-251,759.01,766.01,747.01,766.0+11.0+0.63%2,200
2025-09-241,747.01,755.01,746.01,755.0+8.0+0.46%2,200
2025-09-221,755.01,761.01,744.01,747.0+1.0+0.06%3,600
2025-09-191,745.01,755.01,745.01,746.0-11.0-0.63%1,200
2025-09-181,761.01,761.01,745.01,757.0+9.0+0.51%3,000
2025-09-171,755.01,759.01,746.01,748.0-7.0-0.40%2,300
2025-09-161,752.01,755.01,749.01,755.0+4.0+0.23%2,000
2025-09-121,753.01,754.01,751.01,751.0——1,800

直近120営業日分を表示