KabuInsight

萩原電気ホールディングス

7467
プライム/卸売業/HAGIWARA ELECTRIC HOLDINGS 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
2026-03-133,650.03,705.03,650.03,660.0-35.0-0.95%45,500
2026-03-123,770.03,770.03,690.03,695.0-75.0-1.99%30,800
2026-03-113,830.03,845.03,770.03,770.0-25.0-0.66%18,700
2026-03-103,700.03,795.03,700.03,795.0+145.0+3.97%36,800
2026-03-093,650.03,660.03,570.03,650.0-85.0-2.28%68,100
2026-03-063,700.03,765.03,680.03,735.0-20.0-0.53%29,600
2026-03-053,715.03,805.03,715.03,755.0+155.0+4.31%43,500
2026-03-043,660.03,700.03,550.03,600.0-130.0-3.49%109,800
2026-03-033,910.03,910.03,730.03,730.0-200.0-5.09%96,000
2026-03-023,910.03,965.03,865.03,930.0-50.0-1.26%48,000
2026-02-273,905.03,980.03,895.03,980.0+75.0+1.92%59,900
2026-02-263,875.03,925.03,870.03,905.0+30.0+0.77%32,600
2026-02-253,925.03,925.03,875.03,875.0-50.0-1.27%29,000
2026-02-243,880.03,945.03,855.03,925.0+55.0+1.42%39,300
2026-02-203,905.03,905.03,850.03,870.0-25.0-0.64%21,500
2026-02-193,880.03,900.03,855.03,895.0+30.0+0.78%21,700
2026-02-183,840.03,870.03,835.03,865.0+5.0+0.13%19,400
2026-02-173,830.03,870.03,810.03,860.0+30.0+0.78%27,600
2026-02-163,760.03,850.03,750.03,830.0+80.0+2.13%46,400
2026-02-133,865.03,880.03,710.03,750.0-135.0-3.47%79,600
2026-02-123,875.03,900.03,855.03,885.0+10.0+0.26%38,100
2026-02-103,775.03,875.03,775.03,875.0+100.0+2.65%34,600
2026-02-093,810.03,820.03,760.03,775.0+30.0+0.80%45,900
2026-02-063,700.03,760.03,675.03,745.0+35.0+0.94%46,800
2026-02-053,745.03,760.03,705.03,710.00.00.00%32,000
2026-02-043,685.03,740.03,685.03,710.0+10.0+0.27%32,500
2026-02-033,680.03,715.03,665.03,700.0+70.0+1.93%31,300
2026-02-023,695.03,725.03,630.03,630.0-55.0-1.49%36,200
2026-01-303,630.03,695.03,620.03,685.0+65.0+1.80%33,100
2026-01-293,630.03,640.03,590.03,620.0-10.0-0.28%51,100
2026-01-283,635.03,645.03,610.03,630.0-25.0-0.68%27,000
2026-01-273,640.03,675.03,610.03,655.0+25.0+0.69%30,700
2026-01-263,730.03,730.03,630.03,630.0-130.0-3.46%59,100
2026-01-233,785.03,805.03,755.03,760.0-20.0-0.53%26,400
2026-01-223,710.03,800.03,710.03,780.0+80.0+2.16%36,500
2026-01-213,695.03,715.03,635.03,700.0-5.0-0.13%36,500
2026-01-203,760.03,760.03,700.03,705.0-55.0-1.46%30,200
2026-01-193,820.03,820.03,710.03,760.0-55.0-1.44%51,900
2026-01-163,815.03,830.03,805.03,815.00.00.00%25,300
2026-01-153,785.03,815.03,755.03,815.0+15.0+0.39%32,800
2026-01-143,765.03,815.03,765.03,800.0+40.0+1.06%29,500
2026-01-133,785.03,795.03,745.03,760.0+30.0+0.80%37,200
2026-01-093,720.03,745.03,705.03,730.0+30.0+0.81%26,500
2026-01-083,715.03,760.03,700.03,700.0-40.0-1.07%27,300
2026-01-073,715.03,770.03,700.03,740.0+25.0+0.67%22,900
2026-01-063,680.03,730.03,660.03,715.0+30.0+0.81%37,300
2026-01-053,735.03,745.03,665.03,685.0-20.0-0.54%40,000
2025-12-303,695.03,715.03,675.03,705.0-5.0-0.13%40,500
2025-12-293,665.03,710.03,655.03,710.0+70.0+1.92%49,900
2025-12-263,640.03,645.03,610.03,640.0+25.0+0.69%18,600
2025-12-253,610.03,635.03,610.03,615.0+5.0+0.14%11,300
2025-12-243,635.03,665.03,605.03,610.0-40.0-1.10%24,500
2025-12-233,625.03,665.03,620.03,650.0+35.0+0.97%27,900
2025-12-223,550.03,625.03,550.03,615.0+80.0+2.26%33,900
2025-12-193,530.03,580.03,530.03,535.00.00.00%13,900
2025-12-183,510.03,545.03,495.03,535.0+25.0+0.71%23,100
2025-12-173,520.03,540.03,490.03,510.0-20.0-0.57%21,100
2025-12-163,590.03,590.03,525.03,530.0-80.0-2.22%31,100
2025-12-153,595.03,620.03,570.03,610.0-5.0-0.14%26,100
2025-12-123,605.03,635.03,585.03,615.0+45.0+1.26%25,300
2025-12-113,625.03,640.03,560.03,570.0-60.0-1.65%23,000
2025-12-103,570.03,645.03,570.03,630.0+60.0+1.68%23,000
2025-12-093,585.03,590.03,545.03,570.0-15.0-0.42%16,300
2025-12-083,565.03,610.03,565.03,585.0+10.0+0.28%14,200
2025-12-053,590.03,605.03,560.03,575.0-15.0-0.42%23,800
2025-12-043,545.03,595.03,525.03,590.0+40.0+1.13%20,800
2025-12-033,550.03,565.03,535.03,550.00.00.00%18,900
2025-12-023,575.03,575.03,535.03,550.0-20.0-0.56%40,900
2025-12-013,615.03,620.03,560.03,570.0-35.0-0.97%27,000
2025-11-283,570.03,615.03,565.03,605.0+55.0+1.55%22,800
2025-11-273,520.03,565.03,520.03,550.0+40.0+1.14%21,600
2025-11-263,475.03,510.03,470.03,510.0+55.0+1.59%19,300
2025-11-253,455.03,495.03,450.03,455.0+5.0+0.14%29,900
2025-11-213,380.03,460.03,380.03,450.0+30.0+0.88%25,900
2025-11-203,425.03,445.03,385.03,420.0+50.0+1.48%37,000
2025-11-193,430.03,430.03,365.03,370.0-60.0-1.75%41,900
2025-11-183,475.03,490.03,425.03,430.0-45.0-1.29%46,000
2025-11-173,490.03,505.03,455.03,475.0-15.0-0.43%35,000
2025-11-143,500.03,620.03,480.03,490.0-35.0-0.99%76,300
2025-11-133,540.03,565.03,525.03,525.0-15.0-0.42%7,700
2025-11-123,510.03,575.03,510.03,540.0+25.0+0.71%28,000
2025-11-113,525.03,525.03,490.03,515.0+15.0+0.43%17,600
2025-11-103,495.03,515.03,495.03,500.0+5.0+0.14%15,000
2025-11-073,510.03,520.03,480.03,495.0-25.0-0.71%15,800
2025-11-063,520.03,555.03,515.03,520.0-15.0-0.42%15,300
2025-11-053,540.03,555.03,460.03,535.0-30.0-0.84%38,900
2025-11-043,545.03,615.03,545.03,565.0+20.0+0.56%28,400
2025-10-313,520.03,550.03,490.03,545.0+35.0+1.00%38,100
2025-10-303,470.03,530.03,455.03,510.0+50.0+1.45%37,700
2025-10-293,550.03,550.03,460.03,460.0-85.0-2.40%40,100
2025-10-283,620.03,635.03,535.03,545.0-120.0-3.27%23,600
2025-10-273,630.03,665.03,625.03,665.0+45.0+1.24%31,400
2025-10-243,620.03,620.03,590.03,620.0+35.0+0.98%23,600
2025-10-233,540.03,600.03,540.03,585.0+10.0+0.28%19,300
2025-10-223,500.03,580.03,495.03,575.0+75.0+2.14%54,900
2025-10-213,510.03,530.03,500.03,500.0+5.0+0.14%22,600
2025-10-203,475.03,515.03,470.03,495.0+30.0+0.87%33,500
2025-10-173,435.03,465.03,435.03,465.0+5.0+0.14%12,500
2025-10-163,455.03,475.03,440.03,460.0+5.0+0.14%15,900
2025-10-153,400.03,455.03,395.03,455.0+80.0+2.37%35,900
2025-10-143,390.03,420.03,355.03,375.0-45.0-1.32%47,400
2025-10-103,485.03,485.03,415.03,420.0-95.0-2.70%33,000
2025-10-093,500.03,535.03,480.03,515.0+10.0+0.29%26,400
2025-10-083,530.03,555.03,505.03,505.0-30.0-0.85%19,300
2025-10-073,505.03,550.03,505.03,535.0+25.0+0.71%20,000
2025-10-063,555.03,560.03,485.03,510.0+60.0+1.74%33,400
2025-10-033,415.03,475.03,415.03,450.0+30.0+0.88%20,200
2025-10-023,425.03,480.03,410.03,420.0+5.0+0.15%30,700
2025-10-013,510.03,510.03,415.03,415.0-95.0-2.71%38,400
2025-09-303,545.03,545.03,495.03,510.0-35.0-0.99%28,700
2025-09-293,575.03,575.03,535.03,545.0-120.0-3.27%38,400
2025-09-263,660.03,675.03,645.03,665.0+5.0+0.14%55,900
2025-09-253,645.03,660.03,620.03,660.0+15.0+0.41%24,300
2025-09-243,650.03,650.03,625.03,645.0-15.0-0.41%20,300
2025-09-223,615.03,660.03,615.03,660.0+50.0+1.39%17,700
2025-09-193,630.03,645.03,585.03,610.00.00.00%49,400
2025-09-183,645.03,645.03,605.03,610.0-35.0-0.96%30,500
2025-09-173,700.03,700.03,630.03,645.0-55.0-1.49%36,400
2025-09-163,680.03,710.03,665.03,700.0+35.0+0.95%26,800
2025-09-123,640.03,680.03,635.03,665.0——23,400

直近120営業日分を表示