KabuInsight

伯東

7433
プライム/卸売業/Hakuto 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
2026-03-134,210.04,210.04,165.04,190.0-15.0-0.36%47,100
2026-03-124,310.04,315.04,190.04,205.0-95.0-2.21%66,700
2026-03-114,300.04,375.04,300.04,300.0+20.0+0.47%79,600
2026-03-104,260.04,300.04,235.04,280.0+105.0+2.51%76,900
2026-03-094,100.04,175.04,070.04,175.0-50.0-1.18%112,300
2026-03-064,200.04,245.04,170.04,225.0-20.0-0.47%47,700
2026-03-054,230.04,295.04,210.04,245.0+135.0+3.28%56,300
2026-03-044,170.04,230.04,065.04,110.0-150.0-3.52%106,100
2026-03-034,400.04,400.04,260.04,260.0-140.0-3.18%99,800
2026-03-024,375.04,425.04,300.04,400.0-35.0-0.79%92,700
2026-02-274,400.04,435.04,375.04,435.0+35.0+0.80%55,000
2026-02-264,440.04,440.04,380.04,400.0+15.0+0.34%62,400
2026-02-254,440.04,450.04,385.04,385.0-55.0-1.24%63,600
2026-02-244,325.04,445.04,325.04,440.0+120.0+2.78%88,500
2026-02-204,345.04,370.04,305.04,320.0-60.0-1.37%56,100
2026-02-194,375.04,390.04,355.04,380.0+10.0+0.23%47,500
2026-02-184,365.04,390.04,340.04,370.0+10.0+0.23%43,400
2026-02-174,410.04,425.04,355.04,360.0-50.0-1.13%47,100
2026-02-164,370.04,420.04,355.04,410.0+75.0+1.73%61,700
2026-02-134,420.04,435.04,325.04,335.0-85.0-1.92%87,600
2026-02-124,365.04,445.04,365.04,420.0+60.0+1.38%109,800
2026-02-104,260.04,360.04,255.04,360.0+100.0+2.35%125,500
2026-02-094,300.04,310.04,240.04,260.0-30.0-0.70%118,800
2026-02-064,265.04,295.04,250.04,290.0+25.0+0.59%79,000
2026-02-054,275.04,285.04,220.04,265.0-10.0-0.23%54,600
2026-02-044,195.04,280.04,195.04,275.0+70.0+1.66%83,100
2026-02-034,200.04,225.04,180.04,205.0+40.0+0.96%76,500
2026-02-024,185.04,270.04,165.04,165.0+15.0+0.36%134,000
2026-01-304,080.04,160.04,025.04,150.0+210.0+5.33%212,900
2026-01-293,920.03,965.03,900.03,940.0+5.0+0.13%83,400
2026-01-283,940.03,970.03,920.03,935.00.00.00%71,100
2026-01-273,915.03,945.03,890.03,935.0+20.0+0.51%48,700
2026-01-263,970.03,970.03,895.03,915.0-95.0-2.37%105,600
2026-01-234,075.04,075.04,005.04,010.0-70.0-1.72%56,600
2026-01-223,970.04,085.03,955.04,080.0+140.0+3.55%97,400
2026-01-213,925.03,940.03,895.03,940.00.00.00%62,500
2026-01-203,970.03,980.03,940.03,940.0-30.0-0.76%66,900
2026-01-194,000.04,000.03,920.03,970.0-30.0-0.75%94,100
2026-01-164,025.04,085.03,975.04,000.0-25.0-0.62%86,400
2026-01-153,975.04,035.03,975.04,025.0+50.0+1.26%69,700
2026-01-143,955.03,995.03,930.03,975.0+45.0+1.15%67,900
2026-01-133,965.03,975.03,930.03,930.0-15.0-0.38%76,500
2026-01-093,920.03,960.03,910.03,945.0+60.0+1.54%68,500
2026-01-083,920.03,940.03,885.03,885.0-35.0-0.89%60,200
2026-01-073,930.03,950.03,915.03,920.0-5.0-0.13%63,800
2026-01-063,945.03,955.03,920.03,925.0-15.0-0.38%50,700
2026-01-053,925.03,945.03,905.03,940.0+25.0+0.64%49,300
2025-12-303,965.03,965.03,915.03,915.0-40.0-1.01%34,100
2025-12-293,915.03,965.03,910.03,955.0+40.0+1.02%53,600
2025-12-263,925.03,925.03,895.03,915.00.00.00%48,600
2025-12-253,925.03,930.03,900.03,915.0+15.0+0.38%45,000
2025-12-243,905.03,930.03,895.03,900.0-25.0-0.64%35,800
2025-12-233,910.03,930.03,900.03,925.0+20.0+0.51%49,700
2025-12-223,865.03,910.03,855.03,905.0+40.0+1.03%86,700
2025-12-193,860.03,880.03,840.03,865.0+5.0+0.13%63,800
2025-12-183,815.03,860.03,815.03,860.0+35.0+0.92%43,200
2025-12-173,850.03,850.03,810.03,825.0-30.0-0.78%41,800
2025-12-163,900.03,900.03,850.03,855.0-45.0-1.15%34,500
2025-12-153,860.03,900.03,850.03,900.0+20.0+0.52%43,600
2025-12-123,890.03,900.03,860.03,880.0+25.0+0.65%36,700
2025-12-113,950.03,950.03,845.03,855.0-55.0-1.41%62,400
2025-12-103,920.03,945.03,900.03,910.0+5.0+0.13%44,300
2025-12-093,890.03,920.03,890.03,905.0+5.0+0.13%50,000
2025-12-083,875.03,900.03,850.03,900.0+25.0+0.65%44,300
2025-12-053,860.03,875.03,840.03,875.0-5.0-0.13%29,700
2025-12-043,830.03,880.03,830.03,880.0+40.0+1.04%29,700
2025-12-033,840.03,870.03,815.03,840.0+20.0+0.52%75,400
2025-12-023,870.03,880.03,815.03,820.0-60.0-1.55%33,200
2025-12-013,925.03,925.03,875.03,880.0-40.0-1.02%43,500
2025-11-283,890.03,920.03,880.03,920.0+60.0+1.55%51,800
2025-11-273,865.03,880.03,850.03,860.0-5.0-0.13%49,500
2025-11-263,875.03,900.03,850.03,865.0+15.0+0.39%52,100
2025-11-253,870.03,875.03,845.03,850.0+5.0+0.13%38,100
2025-11-213,770.03,880.03,770.03,845.0+35.0+0.92%76,100
2025-11-203,785.03,820.03,770.03,810.0+60.0+1.60%45,200
2025-11-193,785.03,795.03,740.03,750.0-10.0-0.27%37,600
2025-11-183,790.03,795.03,760.03,760.0-45.0-1.18%46,100
2025-11-173,840.03,850.03,800.03,805.0-35.0-0.91%40,800
2025-11-143,840.03,855.03,825.03,840.0-15.0-0.39%23,800
2025-11-133,865.03,875.03,840.03,855.0-10.0-0.26%49,500
2025-11-123,850.03,880.03,845.03,865.0+20.0+0.52%57,100
2025-11-113,850.03,855.03,810.03,845.00.00.00%38,100
2025-11-103,815.03,845.03,800.03,845.0+30.0+0.79%56,200
2025-11-073,775.03,815.03,765.03,815.0+15.0+0.39%36,600
2025-11-063,780.03,820.03,755.03,800.0+25.0+0.66%49,500
2025-11-053,750.03,775.03,680.03,775.00.00.00%95,300
2025-11-043,835.03,880.03,770.03,775.0-85.0-2.20%75,000
2025-10-313,795.03,870.03,785.03,860.0+125.0+3.35%115,400
2025-10-303,740.03,750.03,725.03,735.0-5.0-0.13%184,700
2025-10-293,795.03,795.03,735.03,740.0-60.0-1.58%65,500
2025-10-283,835.03,860.03,800.03,800.0-70.0-1.81%76,500
2025-10-273,850.03,875.03,825.03,870.0+50.0+1.31%75,200
2025-10-243,825.03,840.03,805.03,820.0-5.0-0.13%44,100
2025-10-233,805.03,845.03,795.03,825.0+20.0+0.53%41,800
2025-10-223,820.03,830.03,805.03,805.0-5.0-0.13%72,200
2025-10-213,835.03,850.03,810.03,810.0-25.0-0.65%47,900
2025-10-203,800.03,835.03,795.03,835.0+65.0+1.72%43,900
2025-10-173,790.03,790.03,750.03,770.0-5.0-0.13%35,100
2025-10-163,760.03,790.03,760.03,775.0-5.0-0.13%31,500
2025-10-153,755.03,790.03,750.03,780.0+50.0+1.34%39,700
2025-10-143,690.03,760.03,690.03,730.0-20.0-0.53%67,200
2025-10-103,790.03,790.03,735.03,750.0-45.0-1.19%62,600
2025-10-093,830.03,855.03,795.03,795.0-25.0-0.65%55,800
2025-10-083,900.03,935.03,820.03,820.0-110.0-2.80%72,200
2025-10-073,895.03,940.03,890.03,930.0+50.0+1.29%57,300
2025-10-063,930.03,935.03,880.03,880.0+65.0+1.70%78,200
2025-10-033,805.03,845.03,805.03,815.00.00.00%39,700
2025-10-023,800.03,835.03,780.03,815.0+25.0+0.66%46,900
2025-10-013,875.03,875.03,785.03,790.0-80.0-2.07%64,800
2025-09-303,925.03,930.03,855.03,870.0-60.0-1.53%80,800
2025-09-293,970.03,985.03,925.03,930.0-145.0-3.56%104,200
2025-09-264,050.04,095.04,040.04,075.0+30.0+0.74%106,100
2025-09-254,080.04,090.04,045.04,045.0-20.0-0.49%78,100
2025-09-244,080.04,095.04,050.04,065.0-30.0-0.73%87,500
2025-09-224,030.04,100.04,020.04,095.0+55.0+1.36%96,800
2025-09-194,070.04,080.04,025.04,040.0-15.0-0.37%72,800
2025-09-184,040.04,060.04,025.04,055.0+15.0+0.37%29,400
2025-09-174,080.04,100.04,030.04,040.0-65.0-1.58%65,100
2025-09-164,040.04,105.04,040.04,105.0+70.0+1.73%57,900
2025-09-124,050.04,060.04,030.04,035.0——50,500

直近120営業日分を表示