KabuInsight

橋本総業ホールディングス

7570
スタンダード/卸売業/HASHIMOTO SOGYO 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
2026-03-131,393.01,405.01,390.01,398.0-6.0-0.43%19,300
2026-03-121,441.01,441.01,400.01,404.0-43.0-2.97%27,500
2026-03-111,482.01,489.01,442.01,447.0+8.0+0.56%24,700
2026-03-101,428.01,449.01,425.01,439.0+41.0+2.93%42,000
2026-03-091,402.01,414.01,385.01,398.0-44.0-3.05%65,100
2026-03-061,448.01,455.01,435.01,442.0-16.0-1.10%37,900
2026-03-051,488.01,488.01,450.01,458.0+41.0+2.89%59,500
2026-03-041,447.01,452.01,405.01,417.0-57.0-3.87%58,200
2026-03-031,503.01,518.01,472.01,474.0-40.0-2.64%47,000
2026-03-021,473.01,549.01,464.01,514.0+71.0+4.92%108,000
2026-02-271,440.01,445.01,426.01,443.0+22.0+1.55%44,800
2026-02-261,419.01,445.01,419.01,421.0+3.0+0.21%66,500
2026-02-251,407.01,424.01,404.01,418.0+14.0+1.00%20,100
2026-02-241,395.01,421.01,395.01,404.0+9.0+0.65%17,900
2026-02-201,390.01,403.01,387.01,395.0-8.0-0.57%12,600
2026-02-191,392.01,403.01,389.01,403.0+16.0+1.15%10,600
2026-02-181,398.01,403.01,385.01,387.0+3.0+0.22%16,000
2026-02-171,387.01,401.01,372.01,384.0+7.0+0.51%13,600
2026-02-161,401.01,401.01,372.01,377.0-23.0-1.64%23,500
2026-02-131,430.01,433.01,400.01,400.0-22.0-1.55%14,100
2026-02-121,407.01,434.01,407.01,422.0+19.0+1.35%16,300
2026-02-101,396.01,415.01,396.01,403.0+9.0+0.65%15,800
2026-02-091,419.01,419.01,390.01,394.00.00.00%20,400
2026-02-061,381.01,400.01,375.01,394.0+21.0+1.53%14,700
2026-02-051,352.01,383.01,352.01,373.0+31.0+2.31%13,400
2026-02-041,318.01,352.01,318.01,342.0+26.0+1.98%44,300
2026-02-031,303.01,316.01,303.01,316.0+16.0+1.23%13,300
2026-02-021,297.01,314.01,296.01,300.0-4.0-0.31%18,700
2026-01-301,300.01,305.01,295.01,304.0+13.0+1.01%19,300
2026-01-291,310.01,310.01,288.01,291.0-17.0-1.30%20,300
2026-01-281,310.01,315.01,302.01,308.0-4.0-0.30%13,900
2026-01-271,321.01,325.01,312.01,312.0-9.0-0.68%12,000
2026-01-261,340.01,340.01,321.01,321.0-20.0-1.49%22,000
2026-01-231,337.01,352.01,335.01,341.0-4.0-0.30%8,100
2026-01-221,323.01,345.01,315.01,345.0+30.0+2.28%10,900
2026-01-211,325.01,331.01,313.01,315.0-15.0-1.13%16,200
2026-01-201,351.01,351.01,328.01,330.0-26.0-1.92%16,900
2026-01-191,388.01,388.01,354.01,356.0-30.0-2.16%11,200
2026-01-161,370.01,387.01,370.01,386.0+16.0+1.17%9,900
2026-01-151,340.01,370.01,340.01,370.0+28.0+2.09%13,100
2026-01-141,328.01,367.01,300.01,342.0+20.0+1.51%33,900
2026-01-131,319.01,333.01,313.01,322.0+12.0+0.92%15,800
2026-01-091,309.01,320.01,309.01,310.0+8.0+0.61%6,700
2026-01-081,308.01,314.01,301.01,302.0+2.0+0.15%6,700
2026-01-071,313.01,313.01,300.01,300.0-14.0-1.07%6,000
2026-01-061,308.01,320.01,303.01,314.0+12.0+0.92%5,800
2026-01-051,326.01,330.01,300.01,302.0-6.0-0.46%28,300
2025-12-301,307.01,320.01,300.01,308.0+5.0+0.38%15,600
2025-12-291,298.01,316.01,290.01,303.0+5.0+0.39%17,100
2025-12-261,274.01,298.01,272.01,298.0+33.0+2.61%7,900
2025-12-251,250.01,271.01,246.01,265.0+20.0+1.61%14,500
2025-12-241,254.01,260.01,245.01,245.0-11.0-0.88%9,500
2025-12-231,259.01,261.01,255.01,256.0+1.0+0.08%5,000
2025-12-221,268.01,268.01,253.01,255.0-13.0-1.03%6,500
2025-12-191,255.01,268.01,255.01,268.0+2.0+0.16%6,600
2025-12-181,253.01,266.01,252.01,266.0+11.0+0.88%5,800
2025-12-171,256.01,258.01,252.01,255.0-2.0-0.16%3,400
2025-12-161,291.01,291.01,257.01,257.0-34.0-2.63%10,800
2025-12-151,300.01,300.01,290.01,291.0-9.0-0.69%30,200
2025-12-121,268.01,300.01,268.01,300.0+40.0+3.17%14,000
2025-12-111,295.01,296.01,260.01,260.0-30.0-2.33%13,000
2025-12-101,300.01,300.01,280.01,290.0+8.0+0.62%49,300
2025-12-091,292.01,292.01,273.01,282.0-4.0-0.31%14,900
2025-12-081,287.01,297.01,271.01,286.0+9.0+0.70%13,100
2025-12-051,280.01,281.01,268.01,277.0-2.0-0.16%10,200
2025-12-041,267.01,285.01,266.01,279.0+17.0+1.35%12,000
2025-12-031,238.01,274.01,238.01,262.0+25.0+2.02%13,800
2025-12-021,240.01,245.01,237.01,237.0-5.0-0.40%6,700
2025-12-011,258.01,260.01,242.01,242.0-11.0-0.88%12,100
2025-11-281,251.01,263.01,251.01,253.0+2.0+0.16%14,100
2025-11-271,260.01,260.01,251.01,251.0+3.0+0.24%9,000
2025-11-261,221.01,258.01,221.01,248.0+27.0+2.21%20,900
2025-11-251,231.01,236.01,220.01,221.0-5.0-0.41%12,300
2025-11-211,206.01,226.01,206.01,226.0+12.0+0.99%8,100
2025-11-201,207.01,215.01,205.01,214.0+8.0+0.66%4,900
2025-11-191,207.01,212.01,200.01,206.00.00.00%7,600
2025-11-181,216.01,219.01,205.01,206.0-14.0-1.15%7,400
2025-11-171,221.01,225.01,215.01,220.00.00.00%7,500
2025-11-141,220.01,225.01,218.01,220.0-2.0-0.16%7,600
2025-11-131,225.01,235.01,221.01,222.0-2.0-0.16%6,800
2025-11-121,197.01,229.01,197.01,224.0+25.0+2.09%9,900
2025-11-111,195.01,205.01,188.01,199.0+5.0+0.42%6,900
2025-11-101,188.01,196.01,188.01,194.0+10.0+0.84%5,500
2025-11-071,184.01,192.01,183.01,184.0-8.0-0.67%7,000
2025-11-061,188.01,200.01,182.01,192.0+6.0+0.51%7,900
2025-11-051,198.01,198.01,177.01,186.0-13.0-1.08%18,400
2025-11-041,202.01,208.01,195.01,199.0+3.0+0.25%10,700
2025-10-311,208.01,208.01,192.01,196.0+1.0+0.08%16,100
2025-10-301,182.01,214.01,182.01,195.0+14.0+1.19%101,200
2025-10-291,198.01,198.01,180.01,181.0-8.0-0.67%27,600
2025-10-281,213.01,213.01,188.01,189.0-29.0-2.38%28,300
2025-10-271,214.01,221.01,208.01,218.0+12.0+1.00%6,900
2025-10-241,212.01,214.01,200.01,206.0-5.0-0.41%14,300
2025-10-231,219.01,222.01,211.01,211.0-9.0-0.74%8,700
2025-10-221,210.01,221.01,202.01,220.0+12.0+0.99%12,100
2025-10-211,221.01,221.01,202.01,208.0-14.0-1.15%11,100
2025-10-201,198.01,227.01,198.01,222.0+31.0+2.60%26,900
2025-10-171,189.01,194.01,182.01,191.0+1.0+0.08%12,500
2025-10-161,194.01,194.01,184.01,190.0-2.0-0.17%11,500
2025-10-151,189.01,194.01,178.01,192.0+20.0+1.71%15,800
2025-10-141,187.01,188.01,159.01,172.0-17.0-1.43%35,900
2025-10-101,209.01,209.01,188.01,189.0-24.0-1.98%26,900
2025-10-091,211.01,214.01,203.01,213.0+3.0+0.25%14,900
2025-10-081,221.01,232.01,208.01,210.0-14.0-1.14%16,400
2025-10-071,246.01,246.01,224.01,224.0-18.0-1.45%10,800
2025-10-061,238.01,250.01,225.01,242.0+14.0+1.14%23,500
2025-10-031,211.01,231.01,211.01,228.0+18.0+1.49%9,200
2025-10-021,219.01,226.01,210.01,210.0-3.0-0.25%13,900
2025-10-011,262.01,262.01,212.01,213.0-49.0-3.88%29,900
2025-09-301,284.01,284.01,262.01,262.0-7.0-0.55%12,400
2025-09-291,289.01,289.01,264.01,269.0-21.0-1.63%12,500
2025-09-261,288.01,294.01,284.01,290.0+2.0+0.16%25,600
2025-09-251,281.01,288.01,281.01,288.0+8.0+0.63%9,700
2025-09-241,285.01,285.01,278.01,280.0-8.0-0.62%11,000
2025-09-221,300.01,304.01,286.01,288.0-7.0-0.54%13,300
2025-09-191,305.01,305.01,295.01,295.0-6.0-0.46%6,900
2025-09-181,298.01,302.01,297.01,301.0+3.0+0.23%6,200
2025-09-171,303.01,303.01,288.01,298.0-6.0-0.46%11,100
2025-09-161,301.01,304.01,293.01,304.0+5.0+0.38%11,100
2025-09-121,298.01,301.01,293.01,299.0——12,300

直近120営業日分を表示