KabuInsight

ハークスレイ

7561
スタンダード/小売業/HURXLEY CORPORATION
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
2026-03-13741.0741.0735.0736.0-6.0-0.81%12,700
2026-03-12750.0750.0740.0742.0-7.0-0.93%14,700
2026-03-11757.0759.0748.0749.0-1.0-0.13%17,500
2026-03-10740.0752.0740.0750.0+12.0+1.63%12,000
2026-03-09745.0745.0723.0738.0-15.0-1.99%45,300
2026-03-06760.0760.0747.0753.0-5.0-0.66%15,800
2026-03-05740.0768.0740.0758.0+33.0+4.55%57,200
2026-03-04735.0735.0705.0725.0-21.0-2.82%64,400
2026-03-03756.0758.0743.0746.0-10.0-1.32%46,900
2026-03-02772.0775.0756.0756.0-21.0-2.70%52,300
2026-02-27767.0777.0767.0777.0+12.0+1.57%15,900
2026-02-26761.0773.0761.0765.0+4.0+0.53%24,700
2026-02-25776.0776.0758.0761.0-9.0-1.17%42,000
2026-02-24755.0770.0753.0770.0+12.0+1.58%42,200
2026-02-20772.0779.0758.0758.0-21.0-2.70%27,000
2026-02-19773.0779.0767.0779.00.00.00%44,100
2026-02-18795.0795.0779.0779.0-16.0-2.01%51,800
2026-02-17777.0795.0767.0795.0+21.0+2.71%45,600
2026-02-16785.0785.0764.0774.00.00.00%60,800
2026-02-13769.0783.0751.0774.0+9.0+1.18%75,100
2026-02-12784.0785.0750.0765.0-20.0-2.55%127,000
2026-02-10709.0819.0699.0785.0+77.0+10.88%756,200
2026-02-09707.0709.0704.0708.0+7.0+1.00%26,100
2026-02-06700.0703.0699.0701.0+1.0+0.14%16,100
2026-02-05705.0707.0700.0700.0-5.0-0.71%20,100
2026-02-04700.0705.0694.0705.0+14.0+2.03%21,700
2026-02-03696.0699.0689.0691.0-2.0-0.29%15,600
2026-02-02697.0701.0690.0693.00.00.00%21,800
2026-01-30687.0693.0682.0693.0+6.0+0.87%12,400
2026-01-29692.0692.0681.0687.0-6.0-0.87%25,100
2026-01-28694.0696.0682.0693.0-4.0-0.57%20,900
2026-01-27700.0700.0690.0697.00.00.00%36,300
2026-01-26708.0708.0696.0697.0-5.0-0.71%31,900
2026-01-23705.0705.0698.0702.00.00.00%30,300
2026-01-22688.0703.0688.0702.0+14.0+2.03%60,600
2026-01-21694.0694.0680.0688.0-9.0-1.29%42,400
2026-01-20691.0699.0687.0697.0+7.0+1.01%60,600
2026-01-19680.0690.0675.0690.0+16.0+2.37%61,500
2026-01-16663.0676.0663.0674.0+17.0+2.59%63,600
2026-01-15659.0660.0654.0657.0-2.0-0.30%25,900
2026-01-14658.0660.0654.0659.0+3.0+0.46%31,300
2026-01-13656.0657.0655.0656.0+1.0+0.15%13,300
2026-01-09654.0655.0651.0655.0+1.0+0.15%28,600
2026-01-08655.0655.0650.0654.0+1.0+0.15%14,900
2026-01-07650.0653.0650.0653.0+3.0+0.46%12,100
2026-01-06650.0653.0649.0650.00.00.00%20,300
2026-01-05651.0652.0649.0650.0-1.0-0.15%24,300
2025-12-30653.0654.0651.0651.0-3.0-0.46%15,300
2025-12-29648.0654.0648.0654.0+7.0+1.08%20,000
2025-12-26650.0651.0642.0647.0-2.0-0.31%38,900
2025-12-25652.0653.0648.0649.0-1.0-0.15%25,800
2025-12-24649.0652.0648.0650.0+5.0+0.78%29,400
2025-12-23644.0650.0644.0645.0+1.0+0.16%28,300
2025-12-22649.0650.0644.0644.0-3.0-0.46%17,800
2025-12-19652.0652.0646.0647.00.00.00%20,200
2025-12-18646.0648.0643.0647.00.00.00%24,300
2025-12-17654.0654.0646.0647.0-1.0-0.15%7,300
2025-12-16653.0653.0648.0648.0-5.0-0.77%7,300
2025-12-15650.0653.0649.0653.0+4.0+0.62%15,100
2025-12-12651.0651.0646.0649.0+2.0+0.31%14,600
2025-12-11656.0656.0647.0647.0-7.0-1.07%9,100
2025-12-10656.0657.0651.0654.0-2.0-0.30%17,900
2025-12-09656.0656.0645.0656.00.00.00%34,000
2025-12-08653.0656.0652.0656.0+7.0+1.08%40,400
2025-12-05652.0654.0649.0649.0-3.0-0.46%6,300
2025-12-04652.0653.0650.0652.0+2.0+0.31%6,000
2025-12-03655.0657.0650.0650.0-5.0-0.76%9,800
2025-12-02662.0662.0655.0655.0-5.0-0.76%9,900
2025-12-01659.0661.0657.0660.00.00.00%11,300
2025-11-28655.0661.0655.0660.0+2.0+0.30%14,400
2025-11-27658.0659.0655.0658.00.00.00%10,200
2025-11-26655.0659.0654.0658.0+3.0+0.46%11,000
2025-11-25660.0660.0653.0655.0-2.0-0.30%13,800
2025-11-21656.0657.0650.0657.0+1.0+0.15%6,900
2025-11-20650.0659.0648.0656.0+8.0+1.23%18,000
2025-11-19647.0652.0640.0648.0-1.0-0.15%45,800
2025-11-18660.0660.0649.0649.0-11.0-1.67%37,200
2025-11-17663.0663.0657.0660.0+1.0+0.15%23,900
2025-11-14650.0665.0650.0659.0+2.0+0.30%37,400
2025-11-13658.0658.0652.0657.0+9.0+1.39%30,500
2025-11-12653.0671.0645.0648.0+4.0+0.62%198,800
2025-11-11652.0652.0642.0644.0-6.0-0.92%10,700
2025-11-10645.0653.0645.0650.0+5.0+0.78%39,700
2025-11-07636.0645.0636.0645.0+6.0+0.94%14,600
2025-11-06641.0642.0637.0639.0+3.0+0.47%11,400
2025-11-05640.0641.0632.0636.0-4.0-0.63%20,700
2025-11-04644.0646.0640.0640.0-4.0-0.62%13,900
2025-10-31647.0648.0638.0644.0-7.0-1.08%20,600
2025-10-30654.0654.0642.0651.0-2.0-0.31%33,900
2025-10-29650.0660.0648.0653.0+2.0+0.31%68,400
2025-10-28636.0663.0632.0651.0+18.0+2.84%167,200
2025-10-27633.0636.0632.0633.00.00.00%20,500
2025-10-24631.0633.0629.0633.0+3.0+0.48%6,000
2025-10-23634.0634.0628.0630.0-4.0-0.63%16,300
2025-10-22631.0639.0630.0634.0-2.0-0.31%17,600
2025-10-21630.0641.0624.0636.0+6.0+0.95%34,500
2025-10-20623.0633.0622.0630.0+8.0+1.29%50,500
2025-10-17626.0626.0621.0622.0-5.0-0.80%13,700
2025-10-16630.0630.0625.0627.00.00.00%12,500
2025-10-15620.0627.0618.0627.0+10.0+1.62%21,400
2025-10-14619.0619.0611.0617.0-7.0-1.12%50,600
2025-10-10636.0644.0624.0624.0-11.0-1.73%32,500
2025-10-09644.0644.0635.0635.0-6.0-0.94%19,400
2025-10-08642.0644.0635.0641.0-1.0-0.16%15,300
2025-10-07645.0645.0637.0642.0+1.0+0.16%19,700
2025-10-06645.0645.0630.0641.0+16.0+2.56%49,200
2025-10-03620.0627.0619.0625.0+5.0+0.81%25,500
2025-10-02618.0623.0618.0620.0+1.0+0.16%76,300
2025-10-01633.0633.0619.0619.0-14.0-2.21%53,600
2025-09-30653.0653.0633.0633.0-17.0-2.62%35,900
2025-09-29654.0655.0645.0650.0-11.0-1.66%30,300
2025-09-26654.0662.0653.0661.0+7.0+1.07%21,000
2025-09-25648.0655.0648.0654.0+7.0+1.08%13,100
2025-09-24650.0650.0644.0647.0-3.0-0.46%13,000
2025-09-22645.0650.0644.0650.0+4.0+0.62%20,600
2025-09-19646.0648.0642.0646.0-2.0-0.31%36,400
2025-09-18650.0650.0646.0648.0+1.0+0.15%6,800
2025-09-17650.0651.0645.0647.0-3.0-0.46%25,100
2025-09-16655.0655.0649.0650.0-5.0-0.76%16,800
2025-09-12657.0657.0650.0655.0——24,600

直近120営業日分を表示