KabuInsight

はるやまホールディングス

7416
スタンダード/小売業/Haruyama 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
2026-03-13783.0788.0783.0788.0+3.0+0.38%2,500
2026-03-12785.0790.0780.0785.00.00.00%2,800
2026-03-11788.0788.0785.0785.0-3.0-0.38%2,900
2026-03-10787.0795.0787.0788.0+7.0+0.90%3,500
2026-03-09781.0789.0779.0781.0-5.0-0.64%5,100
2026-03-06785.0787.0778.0786.0+6.0+0.77%2,300
2026-03-05775.0785.0775.0780.0+5.0+0.65%4,700
2026-03-04770.0775.0770.0775.00.00.00%4,100
2026-03-03780.0782.0773.0775.0-4.0-0.51%6,800
2026-03-02784.0789.0779.0779.0-5.0-0.64%9,600
2026-02-27790.0790.0784.0784.0-6.0-0.76%6,800
2026-02-26784.0792.0784.0790.0+6.0+0.77%7,800
2026-02-25781.0787.0781.0784.0-1.0-0.13%3,500
2026-02-24797.0797.0777.0785.0-12.0-1.51%7,700
2026-02-20805.0805.0788.0797.0-11.0-1.36%5,000
2026-02-19820.0820.0808.0808.0-19.0-2.30%5,700
2026-02-18826.0828.0820.0827.00.00.00%7,500
2026-02-17810.0829.0808.0827.0+23.0+2.86%10,500
2026-02-16785.0809.0785.0804.0-11.0-1.35%10,500
2026-02-13808.0817.0796.0815.0+7.0+0.87%5,700
2026-02-12773.0808.0766.0808.0+44.0+5.76%11,900
2026-02-10761.0764.0759.0764.0+3.0+0.39%4,400
2026-02-09757.0763.0756.0761.0+6.0+0.79%7,700
2026-02-06756.0756.0752.0755.00.00.00%5,000
2026-02-05755.0763.0755.0755.00.00.00%5,800
2026-02-04782.0782.0755.0755.0-27.0-3.45%8,700
2026-02-03804.0804.0781.0782.0-23.0-2.86%6,600
2026-02-02796.0805.0796.0805.0+9.0+1.13%8,800
2026-01-30810.0810.0784.0796.0-15.0-1.85%9,300
2026-01-29816.0824.0811.0811.0-5.0-0.61%5,300
2026-01-28834.0845.0800.0816.0-31.0-3.66%14,100
2026-01-27834.0848.0834.0847.0+15.0+1.80%17,200
2026-01-26794.0834.0794.0832.0+29.0+3.61%18,500
2026-01-23765.0837.0760.0803.0+38.0+4.97%35,700
2026-01-22732.0765.0732.0765.0+33.0+4.51%7,400
2026-01-21727.0734.0727.0732.0-2.0-0.27%1,700
2026-01-20731.0734.0730.0734.0+1.0+0.14%1,400
2026-01-19736.0738.0730.0733.00.00.00%3,100
2026-01-16735.0735.0730.0733.00.00.00%2,400
2026-01-15728.0734.0725.0733.0+8.0+1.10%2,400
2026-01-14727.0731.0721.0725.0-8.0-1.09%4,500
2026-01-13736.0736.0728.0733.0-1.0-0.14%4,300
2026-01-09735.0735.0730.0734.0-2.0-0.27%3,400
2026-01-08740.0740.0736.0736.0-3.0-0.41%2,300
2026-01-07755.0758.0736.0739.0-18.0-2.38%5,900
2026-01-06765.0767.0756.0757.0-3.0-0.39%6,800
2026-01-05750.0763.0749.0760.0+13.0+1.74%9,300
2025-12-30734.0749.0734.0747.0+13.0+1.77%5,600
2025-12-29719.0740.0716.0734.0+16.0+2.23%6,900
2025-12-26712.0720.0709.0718.0+8.0+1.13%10,800
2025-12-25697.0710.0695.0710.0+11.0+1.57%6,100
2025-12-24695.0699.0693.0699.0+7.0+1.01%4,300
2025-12-23691.0693.0689.0692.0+1.0+0.14%4,300
2025-12-22690.0691.0689.0691.0+2.0+0.29%5,100
2025-12-19691.0691.0689.0689.0-1.0-0.14%3,200
2025-12-18690.0692.0690.0690.00.00.00%2,300
2025-12-17692.0692.0690.0690.0-2.0-0.29%2,700
2025-12-16691.0692.0690.0692.0+1.0+0.14%1,800
2025-12-15696.0696.0690.0691.0-2.0-0.29%3,900
2025-12-12696.0696.0692.0693.0+1.0+0.14%1,700
2025-12-11692.0695.0691.0692.00.00.00%2,700
2025-12-10694.0695.0692.0692.0-3.0-0.43%3,100
2025-12-09696.0697.0695.0695.0-1.0-0.14%2,100
2025-12-08700.0700.0696.0696.0-3.0-0.43%2,200
2025-12-05701.0701.0698.0699.0-5.0-0.71%2,200
2025-12-04696.0704.0696.0704.0+8.0+1.15%2,400
2025-12-03696.0699.0695.0696.0-3.0-0.43%1,600
2025-12-02699.0700.0696.0699.00.00.00%2,500
2025-12-01692.0700.0692.0699.0+8.0+1.16%6,500
2025-11-28690.0695.0686.0691.0+5.0+0.73%5,100
2025-11-27688.0688.0683.0686.0+3.0+0.44%3,100
2025-11-26681.0688.0680.0683.0-1.0-0.15%3,400
2025-11-25681.0689.0680.0684.0+1.0+0.15%4,600
2025-11-21691.0691.0679.0683.0-5.0-0.73%9,100
2025-11-20688.0693.0688.0688.00.00.00%2,000
2025-11-19690.0690.0685.0688.0-2.0-0.29%3,800
2025-11-18693.0695.0690.0690.0-3.0-0.43%2,100
2025-11-17696.0696.0690.0693.0-5.0-0.72%6,700
2025-11-14703.0703.0698.0698.0-5.0-0.71%5,400
2025-11-13699.0704.0695.0703.0+3.0+0.43%2,700
2025-11-12695.0704.0693.0700.0+10.0+1.45%6,000
2025-11-11701.0707.0690.0690.0-11.0-1.57%3,900
2025-11-10701.0704.0700.0701.0-2.0-0.28%2,400
2025-11-07701.0703.0694.0703.0-1.0-0.14%2,600
2025-11-06699.0705.0695.0704.0+6.0+0.86%4,600
2025-11-05695.0698.0690.0698.0+8.0+1.16%2,100
2025-11-04693.0698.0690.0690.0-8.0-1.15%4,300
2025-10-31699.0699.0693.0698.0-4.0-0.57%1,300
2025-10-30691.0702.0691.0702.0+9.0+1.30%4,500
2025-10-29699.0700.0691.0693.0-6.0-0.86%3,400
2025-10-28701.0703.0696.0699.0-5.0-0.71%6,300
2025-10-27707.0709.0700.0704.0-3.0-0.42%6,900
2025-10-24705.0707.0703.0707.0+6.0+0.86%2,200
2025-10-23702.0711.0695.0701.0-1.0-0.14%8,600
2025-10-22703.0704.0700.0702.0+1.0+0.14%2,100
2025-10-21703.0707.0701.0701.0+1.0+0.14%1,800
2025-10-20712.0712.0699.0700.0-11.0-1.55%9,100
2025-10-17716.0716.0703.0711.0-9.0-1.25%7,500
2025-10-16723.0724.0717.0720.0-4.0-0.55%3,200
2025-10-15722.0724.0719.0724.0+2.0+0.28%2,900
2025-10-14723.0733.0715.0722.0-10.0-1.37%6,400
2025-10-10730.0740.0725.0732.0-1.0-0.14%4,400
2025-10-09731.0745.0725.0733.0+1.0+0.14%5,600
2025-10-08738.0745.0731.0732.0-5.0-0.68%7,700
2025-10-07732.0745.0731.0737.0-1.0-0.14%4,800
2025-10-06720.0742.0717.0738.0+15.0+2.07%7,000
2025-10-03717.0730.0715.0723.0-2.0-0.28%6,300
2025-10-02768.0768.0723.0725.0-36.0-4.73%16,900
2025-10-01765.0765.0761.0761.0-4.0-0.52%7,700
2025-09-30765.0770.0765.0765.00.00.00%3,100
2025-09-29776.0776.0763.0765.0-20.0-2.55%22,700
2025-09-26780.0786.0775.0785.0+7.0+0.90%64,700
2025-09-25780.0780.0776.0778.0+2.0+0.26%14,300
2025-09-24775.0780.0772.0776.0+1.0+0.13%10,900
2025-09-22792.0792.0775.0775.0-6.0-0.77%9,100
2025-09-19789.0810.0777.0781.0-8.0-1.01%11,100
2025-09-18768.0817.0768.0789.0+21.0+2.73%15,800
2025-09-17774.0781.0768.0768.0-5.0-0.65%18,400
2025-09-16772.0780.0772.0773.0+1.0+0.13%5,400
2025-09-12783.0825.0772.0772.0——23,600

直近120営業日分を表示