ひとまいる
7686スタンダード/小売業/HitoMile 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 426.0 | 432.0 | 426.0 | 432.0 | +3.0 | +0.70% | 14,000 |
| 2026-03-12 | 432.0 | 434.0 | 428.0 | 429.0 | -2.0 | -0.46% | 16,200 |
| 2026-03-11 | 438.0 | 438.0 | 431.0 | 431.0 | -5.0 | -1.15% | 18,400 |
| 2026-03-10 | 445.0 | 445.0 | 431.0 | 436.0 | +8.0 | +1.87% | 18,600 |
| 2026-03-09 | 436.0 | 439.0 | 428.0 | 428.0 | -8.0 | -1.83% | 30,500 |
| 2026-03-06 | 434.0 | 437.0 | 430.0 | 436.0 | +2.0 | +0.46% | 14,800 |
| 2026-03-05 | 436.0 | 436.0 | 429.0 | 434.0 | +6.0 | +1.40% | 32,800 |
| 2026-03-04 | 434.0 | 436.0 | 425.0 | 428.0 | -6.0 | -1.38% | 61,900 |
| 2026-03-03 | 433.0 | 435.0 | 427.0 | 434.0 | +1.0 | +0.23% | 22,400 |
| 2026-03-02 | 427.0 | 450.0 | 420.0 | 433.0 | +6.0 | +1.41% | 156,400 |
| 2026-02-27 | 418.0 | 434.0 | 415.0 | 427.0 | +11.0 | +2.64% | 52,000 |
| 2026-02-26 | 420.0 | 420.0 | 413.0 | 416.0 | -1.0 | -0.24% | 43,900 |
| 2026-02-25 | 426.0 | 426.0 | 413.0 | 417.0 | +7.0 | +1.71% | 76,000 |
| 2026-02-24 | 435.0 | 435.0 | 407.0 | 410.0 | -35.0 | -7.87% | 198,200 |
| 2026-02-20 | 449.0 | 449.0 | 444.0 | 445.0 | 0.0 | 0.00% | 8,400 |
| 2026-02-19 | 450.0 | 450.0 | 443.0 | 445.0 | -3.0 | -0.67% | 29,700 |
| 2026-02-18 | 447.0 | 450.0 | 446.0 | 448.0 | -2.0 | -0.44% | 9,500 |
| 2026-02-17 | 444.0 | 450.0 | 442.0 | 450.0 | +8.0 | +1.81% | 26,400 |
| 2026-02-16 | 447.0 | 447.0 | 441.0 | 442.0 | +3.0 | +0.68% | 27,500 |
| 2026-02-13 | 440.0 | 440.0 | 437.0 | 439.0 | +1.0 | +0.23% | 24,000 |
| 2026-02-12 | 440.0 | 440.0 | 437.0 | 438.0 | -1.0 | -0.23% | 15,500 |
| 2026-02-10 | 440.0 | 440.0 | 437.0 | 439.0 | +2.0 | +0.46% | 10,000 |
| 2026-02-09 | 445.0 | 445.0 | 437.0 | 437.0 | -4.0 | -0.91% | 29,700 |
| 2026-02-06 | 443.0 | 444.0 | 441.0 | 441.0 | -2.0 | -0.45% | 6,300 |
| 2026-02-05 | 443.0 | 444.0 | 442.0 | 443.0 | +2.0 | +0.45% | 5,700 |
| 2026-02-04 | 442.0 | 444.0 | 440.0 | 441.0 | -1.0 | -0.23% | 9,000 |
| 2026-02-03 | 448.0 | 448.0 | 442.0 | 442.0 | -3.0 | -0.67% | 5,700 |
| 2026-02-02 | 447.0 | 448.0 | 445.0 | 445.0 | -1.0 | -0.22% | 7,200 |
| 2026-01-30 | 440.0 | 447.0 | 439.0 | 446.0 | +8.0 | +1.83% | 14,500 |
| 2026-01-29 | 443.0 | 443.0 | 437.0 | 438.0 | -2.0 | -0.45% | 44,100 |
| 2026-01-28 | 441.0 | 442.0 | 440.0 | 440.0 | -1.0 | -0.23% | 11,900 |
| 2026-01-27 | 442.0 | 446.0 | 441.0 | 441.0 | -3.0 | -0.68% | 9,700 |
| 2026-01-26 | 447.0 | 448.0 | 443.0 | 444.0 | -2.0 | -0.45% | 18,100 |
| 2026-01-23 | 450.0 | 450.0 | 446.0 | 446.0 | -1.0 | -0.22% | 32,800 |
| 2026-01-22 | 450.0 | 450.0 | 446.0 | 447.0 | -1.0 | -0.22% | 10,600 |
| 2026-01-21 | 447.0 | 450.0 | 447.0 | 448.0 | -3.0 | -0.67% | 16,800 |
| 2026-01-20 | 454.0 | 454.0 | 450.0 | 451.0 | -1.0 | -0.22% | 10,000 |
| 2026-01-19 | 450.0 | 452.0 | 449.0 | 452.0 | +2.0 | +0.44% | 16,300 |
| 2026-01-16 | 449.0 | 450.0 | 448.0 | 450.0 | +3.0 | +0.67% | 16,900 |
| 2026-01-15 | 444.0 | 447.0 | 440.0 | 447.0 | +7.0 | +1.59% | 15,300 |
| 2026-01-14 | 440.0 | 447.0 | 439.0 | 440.0 | +1.0 | +0.23% | 34,300 |
| 2026-01-13 | 438.0 | 439.0 | 436.0 | 439.0 | +3.0 | +0.69% | 17,800 |
| 2026-01-09 | 437.0 | 438.0 | 435.0 | 436.0 | 0.0 | 0.00% | 39,100 |
| 2026-01-08 | 439.0 | 439.0 | 435.0 | 436.0 | 0.0 | 0.00% | 13,500 |
| 2026-01-07 | 436.0 | 437.0 | 434.0 | 436.0 | +1.0 | +0.23% | 10,800 |
| 2026-01-06 | 437.0 | 438.0 | 434.0 | 435.0 | -1.0 | -0.23% | 24,600 |
| 2026-01-05 | 435.0 | 438.0 | 435.0 | 436.0 | +1.0 | +0.23% | 19,900 |
| 2025-12-30 | 435.0 | 435.0 | 434.0 | 435.0 | +2.0 | +0.46% | 8,000 |
| 2025-12-29 | 432.0 | 435.0 | 432.0 | 433.0 | +2.0 | +0.46% | 25,400 |
| 2025-12-26 | 434.0 | 434.0 | 428.0 | 431.0 | -3.0 | -0.69% | 46,400 |
| 2025-12-25 | 436.0 | 438.0 | 431.0 | 434.0 | -4.0 | -0.91% | 41,500 |
| 2025-12-24 | 434.0 | 440.0 | 432.0 | 438.0 | +8.0 | +1.86% | 53,900 |
| 2025-12-23 | 428.0 | 431.0 | 426.0 | 430.0 | +3.0 | +0.70% | 41,500 |
| 2025-12-22 | 427.0 | 429.0 | 424.0 | 427.0 | 0.0 | 0.00% | 36,700 |
| 2025-12-19 | 425.0 | 427.0 | 424.0 | 427.0 | +4.0 | +0.95% | 15,000 |
| 2025-12-18 | 428.0 | 429.0 | 423.0 | 423.0 | -2.0 | -0.47% | 34,500 |
| 2025-12-17 | 420.0 | 428.0 | 419.0 | 425.0 | +6.0 | +1.43% | 47,900 |
| 2025-12-16 | 419.0 | 419.0 | 417.0 | 419.0 | +3.0 | +0.72% | 18,400 |
| 2025-12-15 | 413.0 | 416.0 | 413.0 | 416.0 | +3.0 | +0.73% | 25,000 |
| 2025-12-12 | 412.0 | 413.0 | 411.0 | 413.0 | +2.0 | +0.49% | 13,900 |
| 2025-12-11 | 412.0 | 413.0 | 410.0 | 411.0 | -1.0 | -0.24% | 17,500 |
| 2025-12-10 | 412.0 | 413.0 | 411.0 | 412.0 | 0.0 | 0.00% | 21,700 |
| 2025-12-09 | 410.0 | 413.0 | 410.0 | 412.0 | +3.0 | +0.73% | 30,200 |
| 2025-12-08 | 410.0 | 412.0 | 409.0 | 409.0 | -2.0 | -0.49% | 44,600 |
| 2025-12-05 | 415.0 | 415.0 | 411.0 | 411.0 | -2.0 | -0.48% | 17,300 |
| 2025-12-04 | 411.0 | 414.0 | 409.0 | 413.0 | +4.0 | +0.98% | 25,100 |
| 2025-12-03 | 414.0 | 415.0 | 408.0 | 409.0 | -5.0 | -1.21% | 75,200 |
| 2025-12-02 | 418.0 | 420.0 | 414.0 | 414.0 | -4.0 | -0.96% | 29,300 |
| 2025-12-01 | 423.0 | 423.0 | 418.0 | 418.0 | -5.0 | -1.18% | 27,100 |
| 2025-11-28 | 416.0 | 426.0 | 416.0 | 423.0 | +9.0 | +2.17% | 99,900 |
| 2025-11-27 | 410.0 | 414.0 | 407.0 | 414.0 | +4.0 | +0.98% | 159,900 |
| 2025-11-26 | 413.0 | 415.0 | 408.0 | 410.0 | -3.0 | -0.73% | 110,000 |
| 2025-11-25 | 414.0 | 414.0 | 410.0 | 413.0 | +1.0 | +0.24% | 39,400 |
| 2025-11-21 | 412.0 | 414.0 | 404.0 | 412.0 | 0.0 | 0.00% | 253,200 |
| 2025-11-20 | 420.0 | 421.0 | 412.0 | 412.0 | -10.0 | -2.37% | 92,400 |
| 2025-11-19 | 431.0 | 431.0 | 422.0 | 422.0 | -8.0 | -1.86% | 39,000 |
| 2025-11-18 | 434.0 | 434.0 | 430.0 | 430.0 | -5.0 | -1.15% | 29,900 |
| 2025-11-17 | 440.0 | 440.0 | 434.0 | 435.0 | -3.0 | -0.68% | 35,700 |
| 2025-11-14 | 438.0 | 438.0 | 432.0 | 438.0 | -1.0 | -0.23% | 51,300 |
| 2025-11-13 | 438.0 | 440.0 | 438.0 | 439.0 | +2.0 | +0.46% | 51,800 |
| 2025-11-12 | 444.0 | 444.0 | 434.0 | 437.0 | -6.0 | -1.35% | 88,600 |
| 2025-11-11 | 439.0 | 443.0 | 439.0 | 443.0 | +3.0 | +0.68% | 36,300 |
| 2025-11-10 | 444.0 | 444.0 | 439.0 | 440.0 | -1.0 | -0.23% | 25,900 |
| 2025-11-07 | 441.0 | 443.0 | 440.0 | 441.0 | -2.0 | -0.45% | 10,400 |
| 2025-11-06 | 442.0 | 443.0 | 440.0 | 443.0 | +6.0 | +1.37% | 13,000 |
| 2025-11-05 | 443.0 | 443.0 | 437.0 | 437.0 | -6.0 | -1.35% | 49,100 |
| 2025-11-04 | 452.0 | 452.0 | 442.0 | 443.0 | -7.0 | -1.56% | 54,000 |
| 2025-10-31 | 448.0 | 451.0 | 446.0 | 450.0 | +3.0 | +0.67% | 8,300 |
| 2025-10-30 | 450.0 | 450.0 | 446.0 | 447.0 | -3.0 | -0.67% | 6,100 |
| 2025-10-29 | 451.0 | 451.0 | 447.0 | 450.0 | -2.0 | -0.44% | 22,200 |
| 2025-10-28 | 455.0 | 456.0 | 452.0 | 452.0 | 0.0 | 0.00% | 14,600 |
| 2025-10-27 | 451.0 | 455.0 | 450.0 | 452.0 | +3.0 | +0.67% | 31,700 |
| 2025-10-24 | 450.0 | 450.0 | 448.0 | 449.0 | -3.0 | -0.66% | 28,900 |
| 2025-10-23 | 455.0 | 455.0 | 449.0 | 452.0 | -3.0 | -0.66% | 37,100 |
| 2025-10-22 | 450.0 | 455.0 | 450.0 | 455.0 | +5.0 | +1.11% | 9,800 |
| 2025-10-21 | 453.0 | 455.0 | 448.0 | 450.0 | -1.0 | -0.22% | 37,800 |
| 2025-10-20 | 453.0 | 456.0 | 450.0 | 451.0 | 0.0 | 0.00% | 35,800 |
| 2025-10-17 | 451.0 | 453.0 | 451.0 | 451.0 | -1.0 | -0.22% | 15,600 |
| 2025-10-16 | 452.0 | 453.0 | 451.0 | 452.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-15 | 450.0 | 452.0 | 449.0 | 452.0 | +3.0 | +0.67% | 11,600 |
| 2025-10-14 | 455.0 | 456.0 | 449.0 | 449.0 | -9.0 | -1.97% | 53,500 |
| 2025-10-10 | 460.0 | 460.0 | 457.0 | 458.0 | -3.0 | -0.65% | 13,700 |
| 2025-10-09 | 460.0 | 461.0 | 459.0 | 461.0 | +2.0 | +0.44% | 19,000 |
| 2025-10-08 | 464.0 | 464.0 | 457.0 | 459.0 | -2.0 | -0.43% | 64,600 |
| 2025-10-07 | 462.0 | 463.0 | 460.0 | 461.0 | +1.0 | +0.22% | 12,800 |
| 2025-10-06 | 460.0 | 463.0 | 459.0 | 460.0 | +2.0 | +0.44% | 9,700 |
| 2025-10-03 | 463.0 | 463.0 | 457.0 | 458.0 | +1.0 | +0.22% | 8,400 |
| 2025-10-02 | 458.0 | 463.0 | 456.0 | 457.0 | -1.0 | -0.22% | 15,400 |
| 2025-10-01 | 472.0 | 472.0 | 456.0 | 458.0 | -11.0 | -2.35% | 44,800 |
| 2025-09-30 | 470.0 | 470.0 | 466.0 | 469.0 | -5.0 | -1.05% | 20,400 |
| 2025-09-29 | 478.0 | 478.0 | 473.0 | 474.0 | -4.0 | -0.84% | 9,200 |
| 2025-09-26 | 477.0 | 478.0 | 472.0 | 478.0 | +2.0 | +0.42% | 20,900 |
| 2025-09-25 | 476.0 | 476.0 | 474.0 | 476.0 | +4.0 | +0.85% | 9,400 |
| 2025-09-24 | 473.0 | 473.0 | 468.0 | 472.0 | +1.0 | +0.21% | 14,600 |
| 2025-09-22 | 470.0 | 471.0 | 465.0 | 471.0 | +1.0 | +0.21% | 23,100 |
| 2025-09-19 | 471.0 | 474.0 | 470.0 | 470.0 | -1.0 | -0.21% | 10,000 |
| 2025-09-18 | 476.0 | 478.0 | 461.0 | 471.0 | -5.0 | -1.05% | 38,900 |
| 2025-09-17 | 476.0 | 477.0 | 475.0 | 476.0 | +2.0 | +0.42% | 6,600 |
| 2025-09-16 | 480.0 | 480.0 | 470.0 | 474.0 | -2.0 | -0.42% | 15,500 |
| 2025-09-12 | 478.0 | 478.0 | 474.0 | 476.0 | — | — | 5,900 |
直近120営業日分を表示