KabuInsight

ハリマ共和物産

7444
スタンダード/卸売業/Harima-Kyowa 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
2026-03-132,067.02,067.02,040.02,040.0-40.0-1.92%1,900
2026-03-122,069.02,080.02,066.02,080.0+1.0+0.05%1,000
2026-03-112,062.02,080.02,060.02,079.0+17.0+0.82%1,000
2026-03-102,080.02,081.02,062.02,062.0+13.0+0.63%1,600
2026-03-092,062.02,062.02,015.02,049.0-18.0-0.87%2,900
2026-03-062,050.02,079.02,030.02,067.0+1.0+0.05%2,500
2026-03-052,062.02,088.02,050.02,066.0+54.0+2.68%3,100
2026-03-042,022.02,035.02,010.02,012.0-22.0-1.08%7,000
2026-03-032,085.02,085.02,029.02,034.0-41.0-1.98%7,900
2026-03-022,135.02,135.02,055.02,075.0-62.0-2.90%5,000
2026-02-272,145.02,160.02,137.02,137.0+3.0+0.14%700
2026-02-262,100.02,134.02,100.02,134.0+19.0+0.90%800
2026-02-252,099.02,115.02,099.02,115.0+15.0+0.71%500
2026-02-242,114.02,115.02,100.02,100.0-12.0-0.57%6,200
2026-02-202,150.02,150.02,093.02,112.0+7.0+0.33%700
2026-02-192,107.02,128.02,067.02,105.0-45.0-2.09%2,000
2026-02-182,141.02,150.02,141.02,150.0+9.0+0.42%300
2026-02-172,125.02,152.02,120.02,141.0+26.0+1.23%1,600
2026-02-162,136.02,136.02,098.02,115.0-21.0-0.98%3,000
2026-02-132,170.02,170.02,132.02,136.0-63.0-2.86%2,200
2026-02-122,150.02,199.02,124.02,199.0+50.0+2.33%5,100
2026-02-102,130.02,169.02,130.02,149.0+19.0+0.89%3,500
2026-02-092,070.02,130.02,070.02,130.0+60.0+2.90%2,400
2026-02-062,073.02,087.02,067.02,070.0-20.0-0.96%1,300
2026-02-052,063.02,090.02,057.02,090.0+15.0+0.72%2,400
2026-02-042,064.02,075.02,051.02,075.0+6.0+0.29%1,200
2026-02-032,055.02,069.02,055.02,069.0+14.0+0.68%400
2026-02-022,041.02,064.02,041.02,055.0-11.0-0.53%600
2026-01-302,072.02,098.02,050.02,066.0+17.0+0.83%1,600
2026-01-292,050.02,050.02,042.02,049.0+9.0+0.44%500
2026-01-282,050.02,050.02,030.02,040.0-26.0-1.26%2,300
2026-01-272,095.02,095.02,058.02,066.0-21.0-1.01%900
2026-01-262,075.02,090.02,068.02,087.0+10.0+0.48%1,700
2026-01-232,067.02,080.02,067.02,077.0+6.0+0.29%2,600
2026-01-222,054.02,074.02,054.02,071.0+17.0+0.83%2,200
2026-01-212,040.02,055.02,040.02,054.0-5.0-0.24%6,500
2026-01-202,034.02,065.02,010.02,059.0+87.0+4.41%28,600
2026-01-191,950.01,972.01,945.01,972.0+25.0+1.28%3,400
2026-01-161,954.01,954.01,945.01,947.0-11.0-0.56%1,900
2026-01-151,950.01,958.01,950.01,958.0-9.0-0.46%1,800
2026-01-141,961.01,970.01,955.01,967.0+6.0+0.31%1,000
2026-01-131,962.01,971.01,955.01,961.0+8.0+0.41%2,300
2026-01-091,949.01,953.01,949.01,953.0+3.0+0.15%700
2026-01-081,940.01,950.01,939.01,950.0-1.0-0.05%1,500
2026-01-071,946.01,951.01,943.01,951.0+4.0+0.21%1,000
2026-01-061,933.01,947.01,930.01,947.0+17.0+0.88%1,900
2026-01-051,929.01,930.01,925.01,930.0+2.0+0.10%4,100
2025-12-301,928.01,928.01,925.01,928.0+3.0+0.16%800
2025-12-291,930.01,933.01,923.01,925.00.00.00%4,800
2025-12-261,920.01,934.01,920.01,925.0-3.0-0.16%1,300
2025-12-251,928.01,928.01,924.01,928.0+6.0+0.31%600
2025-12-241,928.01,928.01,919.01,922.0-6.0-0.31%1,300
2025-12-231,920.01,930.01,920.01,928.0+17.0+0.89%800
2025-12-221,931.01,931.01,911.01,911.0-20.0-1.04%900
2025-12-191,924.01,932.01,922.01,931.0+6.0+0.31%700
2025-12-181,920.01,925.01,920.01,925.0-9.0-0.47%300
2025-12-171,934.01,934.01,934.01,934.00.00.00%200
2025-12-161,935.01,935.01,919.01,934.0-1.0-0.05%400
2025-12-151,921.01,935.01,918.01,935.0+5.0+0.26%6,500
2025-12-121,928.01,933.01,925.01,930.0+6.0+0.31%1,300
2025-12-111,932.01,932.01,915.01,924.0-4.0-0.21%2,400
2025-12-101,931.01,931.01,928.01,928.0+5.0+0.26%1,000
2025-12-091,930.01,930.01,923.01,923.0-1.0-0.05%1,000
2025-12-081,932.01,932.01,924.01,924.0-8.0-0.41%1,500
2025-12-051,922.01,932.01,920.01,932.0+12.0+0.63%800
2025-12-041,919.01,920.01,916.01,920.0+1.0+0.05%1,000
2025-12-031,930.01,930.01,919.01,919.0-11.0-0.57%500
2025-12-021,930.01,930.01,930.01,930.00.00.00%300
2025-12-011,938.01,938.01,930.01,930.0+11.0+0.57%1,600
2025-11-281,920.01,929.01,918.01,919.0-1.0-0.05%1,500
2025-11-271,912.01,928.01,912.01,920.0-7.0-0.36%800
2025-11-261,911.01,928.01,911.01,927.0+16.0+0.84%900
2025-11-251,924.01,924.01,906.01,911.0+5.0+0.26%2,800
2025-11-211,900.01,906.01,900.01,906.0-11.0-0.57%1,100
2025-11-201,904.01,919.01,904.01,917.0+14.0+0.74%1,400
2025-11-191,900.01,903.01,898.01,903.0+3.0+0.16%600
2025-11-181,905.01,906.01,900.01,900.0-18.0-0.94%1,800
2025-11-171,923.01,930.01,906.01,918.0+4.0+0.21%5,100
2025-11-141,911.01,925.01,907.01,914.00.00.00%7,300
2025-11-131,902.01,914.01,902.01,914.0+13.0+0.68%1,500
2025-11-121,900.01,901.01,900.01,901.0+1.0+0.05%600
2025-11-111,907.01,907.01,900.01,900.0-1.0-0.05%500
2025-11-101,897.01,907.01,897.01,901.0+15.0+0.80%1,400
2025-11-071,884.01,887.01,883.01,886.0-11.0-0.58%5,600
2025-11-061,881.01,897.01,881.01,897.0+21.0+1.12%500
2025-11-051,878.01,900.01,866.01,876.0-7.0-0.37%2,200
2025-11-041,886.01,886.01,883.01,883.00.00.00%700
2025-10-311,883.01,883.01,883.01,883.0+2.0+0.11%200
2025-10-301,880.01,882.01,880.01,881.00.00.00%700
2025-10-291,896.01,896.01,880.01,881.0-15.0-0.79%2,300
2025-10-281,895.01,896.01,895.01,896.0-10.0-0.52%300
2025-10-271,906.01,906.01,906.01,906.0+6.0+0.32%300
2025-10-241,900.01,900.01,900.01,900.0-7.0-0.37%200
2025-10-231,892.01,907.01,892.01,907.0+17.0+0.90%400
2025-10-221,899.01,899.01,890.01,890.0+1.0+0.05%200
2025-10-211,898.01,898.01,889.01,889.0-10.0-0.53%400
2025-10-201,878.01,899.01,878.01,899.0+12.0+0.64%1,600
2025-10-171,896.01,896.01,883.01,887.0-9.0-0.47%1,400
2025-10-161,900.01,900.01,896.01,896.0+1.0+0.05%400
2025-10-151,900.01,900.01,895.01,895.00.00.00%1,500
2025-10-141,881.01,895.01,881.01,895.0-5.0-0.26%1,800
2025-10-101,901.01,901.01,892.01,900.0-6.0-0.31%1,200
2025-10-091,907.01,910.01,905.01,906.0+1.0+0.05%1,100
2025-10-081,914.01,915.01,899.01,905.0-15.0-0.78%3,900
2025-10-071,927.01,927.01,909.01,920.0-7.0-0.36%1,100
2025-10-061,920.01,927.01,909.01,927.0+12.0+0.63%1,700
2025-10-031,891.01,923.01,891.01,915.0+12.0+0.63%1,900
2025-10-021,909.01,913.01,887.01,903.0-15.0-0.78%2,400
2025-10-011,916.01,921.01,887.01,918.0-5.0-0.26%5,000
2025-09-301,915.01,923.01,905.01,923.0+12.0+0.63%1,300
2025-09-291,932.01,932.01,900.01,911.0-23.0-1.19%4,300
2025-09-261,929.01,938.01,926.01,934.0-4.0-0.21%1,400
2025-09-251,926.01,938.01,925.01,938.0+8.0+0.41%1,300
2025-09-241,936.01,936.01,930.01,930.0-5.0-0.26%3,700
2025-09-221,920.01,936.01,920.01,935.0+15.0+0.78%2,100
2025-09-191,935.01,937.01,920.01,920.0-8.0-0.41%6,100
2025-09-181,915.01,928.01,915.01,928.0+13.0+0.68%2,300
2025-09-171,929.01,930.01,906.01,915.0-10.0-0.52%3,600
2025-09-161,918.01,925.01,911.01,925.0+9.0+0.47%1,300
2025-09-121,922.01,922.01,916.01,916.0——2,300

直近120営業日分を表示