KabuInsight

平山ホールディングス

7781
スタンダード/精密機器/HIRAYAMA 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
2026-03-131,514.01,544.01,503.01,544.0-7.0-0.45%4,300
2026-03-121,570.01,600.01,508.01,551.0-20.0-1.27%10,800
2026-03-111,560.01,578.01,520.01,571.0+26.0+1.68%5,100
2026-03-101,520.01,546.01,510.01,545.0+53.0+3.55%4,400
2026-03-091,476.01,495.01,463.01,492.0-32.0-2.10%11,300
2026-03-061,506.01,604.01,506.01,524.0-7.0-0.46%13,000
2026-03-051,520.01,560.01,490.01,531.0+71.0+4.86%10,900
2026-03-041,513.01,552.01,460.01,460.0-125.0-7.89%22,600
2026-03-031,618.01,622.01,550.01,585.0-49.0-3.00%20,500
2026-03-021,536.01,634.01,536.01,634.0+97.0+6.31%26,700
2026-02-271,510.01,537.01,507.01,537.0+27.0+1.79%17,300
2026-02-261,484.01,520.01,484.01,510.0+26.0+1.75%19,300
2026-02-251,470.01,486.01,450.01,484.0+24.0+1.64%9,500
2026-02-241,460.01,467.01,451.01,460.0-7.0-0.48%10,200
2026-02-201,466.01,467.01,450.01,467.0-22.0-1.48%8,400
2026-02-191,489.01,489.01,442.01,489.0+6.0+0.40%19,800
2026-02-181,527.01,527.01,451.01,483.0-17.0-1.13%29,800
2026-02-171,520.01,520.01,445.01,500.0+60.0+4.17%79,100
2026-02-161,380.01,468.01,380.01,440.0+62.0+4.50%47,900
2026-02-131,360.01,378.01,333.01,378.0+14.0+1.03%17,900
2026-02-121,345.01,365.01,340.01,364.0+33.0+2.48%13,100
2026-02-101,331.01,349.01,321.01,331.0-8.0-0.60%13,300
2026-02-091,339.01,344.01,310.01,339.0-5.0-0.37%10,100
2026-02-061,342.01,344.01,311.01,344.0+1.0+0.07%6,200
2026-02-051,345.01,350.01,339.01,343.0-2.0-0.15%4,400
2026-02-041,341.01,345.01,330.01,345.0+1.0+0.07%4,800
2026-02-031,337.01,344.01,320.01,344.0+8.0+0.60%3,100
2026-02-021,340.01,340.01,320.01,336.0+12.0+0.91%4,300
2026-01-301,341.01,341.01,275.01,324.0-15.0-1.12%13,500
2026-01-291,327.01,340.01,327.01,339.0+10.0+0.75%2,700
2026-01-281,337.01,337.01,328.01,329.0-9.0-0.67%1,700
2026-01-271,323.01,339.01,323.01,338.0+20.0+1.52%2,000
2026-01-261,315.01,318.01,313.01,318.0-1.0-0.08%3,600
2026-01-231,334.01,348.01,318.01,319.0-6.0-0.45%7,000
2026-01-221,320.01,349.01,319.01,325.0+12.0+0.91%6,400
2026-01-211,304.01,340.01,302.01,313.00.00.00%12,100
2026-01-201,327.01,336.01,313.01,313.0-4.0-0.30%7,200
2026-01-191,347.01,347.01,317.01,317.0-10.0-0.75%9,400
2026-01-161,367.01,367.01,327.01,327.0-28.0-2.07%47,000
2026-01-151,335.01,355.01,332.01,355.0+7.0+0.52%5,500
2026-01-141,355.01,355.01,333.01,348.0+1.0+0.07%4,400
2026-01-131,330.01,347.01,320.01,347.0+17.0+1.28%10,400
2026-01-091,310.01,330.01,310.01,330.0+21.0+1.60%7,600
2026-01-081,299.01,309.01,299.01,309.0-1.0-0.08%3,700
2026-01-071,302.01,310.01,300.01,310.00.00.00%4,500
2026-01-061,310.01,311.01,298.01,310.0-1.0-0.08%4,500
2026-01-051,300.01,311.01,297.01,311.0-2.0-0.15%16,100
2025-12-301,327.01,327.01,313.01,313.0+3.0+0.23%4,100
2025-12-291,313.01,316.01,283.01,310.0-20.0-1.50%63,100
2025-12-261,355.01,358.01,320.01,330.0-34.0-2.49%6,100
2025-12-251,342.01,364.01,334.01,364.0+22.0+1.64%5,300
2025-12-241,340.01,370.01,335.01,342.0+5.0+0.37%4,000
2025-12-231,332.01,350.01,331.01,337.0+25.0+1.91%9,000
2025-12-221,279.01,324.01,278.01,312.0+41.0+3.23%14,900
2025-12-191,280.01,285.01,260.01,271.0-4.0-0.31%11,000
2025-12-181,287.01,300.01,275.01,275.0-35.0-2.67%3,000
2025-12-171,264.01,319.01,264.01,310.0+46.0+3.64%6,400
2025-12-161,279.01,280.01,250.01,264.0-9.0-0.71%4,500
2025-12-151,254.01,290.01,254.01,273.0+5.0+0.39%5,200
2025-12-121,265.01,290.01,265.01,268.0+2.0+0.16%1,500
2025-12-111,272.01,273.01,254.01,266.0-9.0-0.71%3,200
2025-12-101,275.01,300.01,273.01,275.0-7.0-0.55%1,900
2025-12-091,324.01,324.01,280.01,282.0-28.0-2.14%4,700
2025-12-081,337.01,337.01,303.01,310.0+3.0+0.23%11,000
2025-12-051,256.01,307.01,244.01,307.0+51.0+4.06%9,200
2025-12-041,240.01,256.01,227.01,256.0+21.0+1.70%2,300
2025-12-031,236.01,246.01,226.01,235.0-12.0-0.96%6,100
2025-12-021,253.01,263.01,247.01,247.0-13.0-1.03%5,500
2025-12-011,255.01,262.01,232.01,260.0+10.0+0.80%5,900
2025-11-281,263.01,263.01,249.01,250.0-10.0-0.79%6,000
2025-11-271,237.01,260.01,237.01,260.0+17.0+1.37%3,600
2025-11-261,245.01,249.01,238.01,243.00.00.00%4,200
2025-11-251,235.01,247.01,235.01,243.0+18.0+1.47%5,100
2025-11-211,193.01,229.01,187.01,225.0+6.0+0.49%10,600
2025-11-201,220.01,225.01,206.01,219.0+17.0+1.41%5,500
2025-11-191,216.01,229.01,202.01,202.0-13.0-1.07%7,900
2025-11-181,212.01,215.01,200.01,215.0+5.0+0.41%13,400
2025-11-171,211.01,220.01,200.01,210.0+89.0+7.94%38,600
2025-11-141,120.01,130.01,117.01,121.0+1.0+0.09%5,900
2025-11-131,120.01,120.01,112.01,120.00.00.00%4,400
2025-11-121,114.01,121.01,113.01,120.0+12.0+1.08%2,600
2025-11-111,119.01,119.01,107.01,108.0-10.0-0.89%3,000
2025-11-101,110.01,124.01,110.01,118.0+14.0+1.27%2,100
2025-11-071,083.01,113.01,083.01,104.0-19.0-1.69%15,900
2025-11-061,116.01,125.01,116.01,123.0+1.0+0.09%3,600
2025-11-051,123.01,123.01,110.01,122.00.00.00%4,200
2025-11-041,122.01,131.01,118.01,122.0-6.0-0.53%4,100
2025-10-311,110.01,128.01,109.01,128.0-12.0-1.05%15,000
2025-10-301,139.01,146.01,135.01,140.0+2.0+0.18%3,600
2025-10-291,150.01,150.01,129.01,138.0-4.0-0.35%6,100
2025-10-281,149.01,149.01,142.01,142.0-7.0-0.61%2,000
2025-10-271,141.01,152.01,141.01,149.0+8.0+0.70%3,700
2025-10-241,156.01,157.01,122.01,141.0-7.0-0.61%4,800
2025-10-231,146.01,148.01,121.01,148.0+5.0+0.44%4,300
2025-10-221,153.01,153.01,124.01,143.0+17.0+1.51%4,700
2025-10-211,156.01,156.01,126.01,126.0-8.0-0.71%6,800
2025-10-201,128.01,158.01,127.01,134.0+16.0+1.43%4,100
2025-10-171,120.01,130.01,117.01,118.0-9.0-0.80%3,600
2025-10-161,134.01,134.01,125.01,127.0+6.0+0.54%2,300
2025-10-151,117.01,134.01,116.01,121.0+5.0+0.45%1,500
2025-10-141,125.01,147.01,112.01,116.0-53.0-4.53%14,200
2025-10-101,137.01,169.01,116.01,169.0+43.0+3.82%5,400
2025-10-091,120.01,137.01,120.01,126.0-11.0-0.97%4,100
2025-10-081,116.01,200.01,115.01,137.0+14.0+1.25%20,300
2025-10-071,142.01,142.01,123.01,123.0-22.0-1.92%4,600
2025-10-061,130.01,154.01,124.01,145.0+31.0+2.78%3,100
2025-10-031,110.01,114.01,102.01,114.0+4.0+0.36%5,800
2025-10-021,119.01,119.01,105.01,110.0+2.0+0.18%4,700
2025-10-011,137.01,142.01,108.01,108.0-28.0-2.46%10,500
2025-09-301,176.01,176.01,136.01,136.0-22.0-1.90%4,300
2025-09-291,154.01,163.01,150.01,158.0+4.0+0.35%3,600
2025-09-261,150.01,154.01,144.01,154.0-1.0-0.09%3,700
2025-09-251,161.01,166.01,150.01,155.0-17.0-1.45%7,600
2025-09-241,178.01,178.01,162.01,172.0+10.0+0.86%12,500
2025-09-221,187.01,187.01,160.01,162.0-6.0-0.51%6,500
2025-09-191,152.01,170.01,149.01,168.0+16.0+1.39%17,600
2025-09-181,154.01,157.01,143.01,152.0-5.0-0.43%15,100
2025-09-171,128.01,160.01,128.01,157.0+29.0+2.57%51,400
2025-09-161,121.01,128.01,121.01,128.0+8.0+0.71%2,700
2025-09-121,146.01,146.01,120.01,120.0——5,700

直近120営業日分を表示