KabuInsight

浜木綿

7682
スタンダード/小売業/HAMAYUU 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
2026-03-134,095.04,095.04,055.04,080.0+25.0+0.62%1,300
2026-03-124,040.04,095.04,040.04,055.0-5.0-0.12%800
2026-03-114,110.04,120.04,030.04,060.0-25.0-0.61%4,800
2026-03-104,065.04,085.04,020.04,085.0+90.0+2.25%2,300
2026-03-094,010.04,065.03,985.03,995.0-45.0-1.11%3,300
2026-03-064,040.04,040.04,040.04,040.0-40.0-0.98%200
2026-03-054,005.04,080.04,005.04,080.0+80.0+2.00%3,800
2026-03-044,025.04,025.03,995.04,000.0-25.0-0.62%6,000
2026-03-034,075.04,085.04,025.04,025.0-75.0-1.83%2,500
2026-03-024,085.04,100.04,070.04,100.0+15.0+0.37%1,100
2026-02-274,090.04,090.04,080.04,085.0+15.0+0.37%1,200
2026-02-264,095.04,095.04,050.04,070.0-15.0-0.37%3,900
2026-02-254,085.04,105.04,085.04,085.0-5.0-0.12%1,900
2026-02-244,095.04,110.04,080.04,090.00.00.00%2,300
2026-02-204,095.04,095.04,090.04,090.0+10.0+0.25%400
2026-02-194,095.04,100.04,070.04,080.0-15.0-0.37%2,400
2026-02-184,085.04,095.04,085.04,095.0+10.0+0.24%800
2026-02-174,055.04,125.04,035.04,085.0+30.0+0.74%3,300
2026-02-164,060.04,060.04,040.04,055.0-5.0-0.12%2,600
2026-02-134,060.04,060.04,045.04,060.00.00.00%700
2026-02-124,045.04,060.04,045.04,060.0+15.0+0.37%700
2026-02-104,060.04,060.04,020.04,045.0-5.0-0.12%1,400
2026-02-094,025.04,075.04,025.04,050.0+25.0+0.62%1,200
2026-02-064,035.04,035.04,025.04,025.0-45.0-1.11%600
2026-02-054,055.04,070.04,010.04,070.0+20.0+0.49%2,000
2026-02-044,045.04,050.04,045.04,050.0+5.0+0.12%800
2026-02-034,040.04,050.04,020.04,045.0+5.0+0.12%700
2026-02-024,055.04,060.04,040.04,040.0-15.0-0.37%1,600
2026-01-304,045.04,060.04,000.04,055.0+10.0+0.25%1,300
2026-01-294,080.04,080.04,040.04,045.0-20.0-0.49%1,900
2026-01-284,075.04,075.04,050.04,065.0-15.0-0.37%700
2026-01-274,080.04,080.04,080.04,080.0+10.0+0.25%300
2026-01-264,070.04,075.04,045.04,070.0+5.0+0.12%800
2026-01-234,065.04,090.04,065.04,065.00.00.00%1,300
2026-01-224,060.04,095.04,060.04,065.0+5.0+0.12%1,100
2026-01-214,100.04,100.04,040.04,060.0-50.0-1.22%2,800
2026-01-204,105.04,130.04,080.04,110.0+15.0+0.37%1,700
2026-01-194,130.04,130.04,080.04,095.0-5.0-0.12%1,200
2026-01-164,120.04,130.04,070.04,100.0+20.0+0.49%1,700
2026-01-154,070.04,120.04,070.04,080.0+10.0+0.25%2,400
2026-01-144,000.04,070.04,000.04,070.0+70.0+1.75%2,200
2026-01-134,025.04,025.04,000.04,000.0+5.0+0.13%1,500
2026-01-094,015.04,040.03,995.03,995.0-20.0-0.50%2,000
2026-01-084,015.04,050.04,015.04,015.0+5.0+0.12%2,400
2026-01-074,000.04,035.04,000.04,010.0+10.0+0.25%2,500
2026-01-064,020.04,020.03,990.04,000.0-10.0-0.25%700
2026-01-053,995.04,035.03,985.04,010.0+20.0+0.50%3,600
2025-12-303,965.03,990.03,940.03,990.0+35.0+0.88%2,400
2025-12-293,945.03,975.03,945.03,955.0+45.0+1.15%2,200
2025-12-263,920.03,940.03,910.03,910.0-5.0-0.13%2,100
2025-12-253,925.03,930.03,915.03,915.0-15.0-0.38%2,100
2025-12-243,920.03,940.03,920.03,930.0+10.0+0.26%1,700
2025-12-233,925.03,940.03,920.03,920.0-10.0-0.25%3,600
2025-12-223,925.03,940.03,920.03,930.0+5.0+0.13%2,400
2025-12-193,945.03,950.03,925.03,925.0-20.0-0.51%1,200
2025-12-183,930.03,950.03,930.03,945.0-25.0-0.63%2,100
2025-12-173,945.03,970.03,940.03,970.0-5.0-0.13%500
2025-12-163,930.03,980.03,925.03,975.0+55.0+1.40%2,100
2025-12-153,940.03,940.03,915.03,920.0-20.0-0.51%1,100
2025-12-123,930.03,940.03,910.03,940.0+40.0+1.03%1,400
2025-12-113,925.03,945.03,900.03,900.0-25.0-0.64%3,000
2025-12-103,900.03,935.03,885.03,925.0+40.0+1.03%3,500
2025-12-093,920.03,930.03,885.03,885.0-35.0-0.89%1,900
2025-12-083,905.03,940.03,900.03,920.0+20.0+0.51%2,000
2025-12-053,900.03,900.03,900.03,900.00.00.00%—
2025-12-043,910.03,915.03,885.03,900.0-5.0-0.13%1,100
2025-12-033,915.03,915.03,890.03,905.0-10.0-0.26%2,000
2025-12-023,915.03,915.03,900.03,915.00.00.00%800
2025-12-013,910.03,920.03,895.03,915.0+5.0+0.13%900
2025-11-283,900.03,910.03,875.03,910.0+30.0+0.77%2,200
2025-11-273,890.03,905.03,880.03,880.00.00.00%1,200
2025-11-263,900.03,900.03,880.03,880.0-20.0-0.51%500
2025-11-253,895.03,905.03,870.03,900.0+30.0+0.78%900
2025-11-213,875.03,875.03,865.03,870.0-5.0-0.13%1,000
2025-11-203,905.03,905.03,875.03,875.0-20.0-0.51%800
2025-11-193,905.03,905.03,870.03,895.0-5.0-0.13%1,400
2025-11-183,895.03,900.03,885.03,900.0+30.0+0.78%900
2025-11-173,905.03,905.03,850.03,870.00.00.00%1,000
2025-11-143,880.03,880.03,870.03,870.0-10.0-0.26%900
2025-11-133,875.03,890.03,875.03,880.00.00.00%300
2025-11-123,905.03,915.03,880.03,880.0-5.0-0.13%500
2025-11-113,885.03,915.03,885.03,885.0-5.0-0.13%900
2025-11-103,895.03,925.03,890.03,890.0-5.0-0.13%700
2025-11-073,880.03,915.03,880.03,895.0+20.0+0.52%1,900
2025-11-063,850.03,885.03,850.03,875.0+25.0+0.65%2,800
2025-11-053,870.03,875.03,850.03,850.0-5.0-0.13%1,400
2025-11-043,860.03,860.03,850.03,855.0-5.0-0.13%900
2025-10-313,860.03,860.03,820.03,860.0+10.0+0.26%1,000
2025-10-303,890.03,890.03,850.03,850.0-30.0-0.77%3,900
2025-10-293,880.03,920.03,875.03,880.00.00.00%2,200
2025-10-283,910.03,910.03,880.03,880.0-30.0-0.77%2,400
2025-10-273,960.03,960.03,900.03,910.0+20.0+0.51%900
2025-10-243,895.03,930.03,880.03,890.0-5.0-0.13%1,100
2025-10-233,910.03,920.03,885.03,895.0-10.0-0.26%1,600
2025-10-223,915.03,915.03,905.03,905.0-10.0-0.26%400
2025-10-213,905.03,935.03,905.03,915.0-5.0-0.13%700
2025-10-203,930.03,930.03,915.03,920.0-10.0-0.25%600
2025-10-173,890.03,930.03,890.03,930.0+40.0+1.03%2,400
2025-10-163,900.03,900.03,890.03,890.0-5.0-0.13%1,300
2025-10-153,885.03,910.03,885.03,895.0+10.0+0.26%1,600
2025-10-143,905.03,930.03,885.03,885.0-45.0-1.15%6,100
2025-10-103,930.03,940.03,905.03,930.0+10.0+0.26%1,900
2025-10-093,915.03,920.03,900.03,920.0+5.0+0.13%300
2025-10-083,905.03,925.03,905.03,915.0+10.0+0.26%300
2025-10-073,920.03,930.03,905.03,905.0-15.0-0.38%1,600
2025-10-063,915.03,970.03,915.03,920.00.00.00%2,100
2025-10-033,910.03,965.03,910.03,920.0-25.0-0.63%500
2025-10-023,900.03,945.03,900.03,945.0+45.0+1.15%2,100
2025-10-013,955.03,955.03,900.03,900.0-55.0-1.39%5,600
2025-09-303,975.03,995.03,950.03,955.0-20.0-0.50%2,600
2025-09-293,965.03,975.03,960.03,975.0+10.0+0.25%2,300
2025-09-263,960.03,965.03,955.03,965.0-5.0-0.13%2,200
2025-09-253,980.03,985.03,970.03,970.0-15.0-0.38%2,000
2025-09-244,020.04,020.03,965.03,985.00.00.00%3,000
2025-09-223,975.03,995.03,975.03,985.0+25.0+0.63%800
2025-09-193,995.03,995.03,960.03,960.0-35.0-0.88%2,400
2025-09-183,950.03,995.03,940.03,995.0+45.0+1.14%3,800
2025-09-173,925.03,955.03,925.03,950.0+10.0+0.25%1,200
2025-09-163,960.03,980.03,940.03,940.0+15.0+0.38%1,600
2025-09-123,935.03,970.03,925.03,925.0——3,100

直近120営業日分を表示