KabuInsight

萩原工業

7856
プライム/その他製品/HAGIHARA INDUSTRIES INC.
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
2026-03-131,712.01,723.01,705.01,708.0-12.0-0.70%53,600
2026-03-121,752.01,752.01,716.01,720.0-37.0-2.11%59,100
2026-03-111,760.01,778.01,754.01,757.0+14.0+0.80%46,900
2026-03-101,722.01,763.01,708.01,743.0+1.0+0.06%150,200
2026-03-091,740.01,750.01,721.01,742.0-48.0-2.68%150,000
2026-03-061,790.01,790.01,775.01,790.0-13.0-0.72%74,800
2026-03-051,800.01,821.01,795.01,803.0+39.0+2.21%60,500
2026-03-041,779.01,793.01,740.01,764.0-38.0-2.11%125,600
2026-03-031,832.01,832.01,794.01,802.0-31.0-1.69%85,600
2026-03-021,841.01,842.01,815.01,833.0-22.0-1.19%97,100
2026-02-271,814.01,855.01,814.01,855.0+37.0+2.04%70,500
2026-02-261,826.01,830.01,817.01,818.0-7.0-0.38%59,700
2026-02-251,824.01,833.01,818.01,825.0-3.0-0.16%52,400
2026-02-241,780.01,837.01,773.01,828.0+48.0+2.70%96,400
2026-02-201,808.01,808.01,780.01,780.0-28.0-1.55%45,000
2026-02-191,808.01,810.01,791.01,808.0+10.0+0.56%59,100
2026-02-181,790.01,800.01,786.01,798.0+12.0+0.67%56,000
2026-02-171,780.01,789.01,771.01,786.0+6.0+0.34%50,800
2026-02-161,778.01,786.01,766.01,780.0+10.0+0.56%80,100
2026-02-131,763.01,770.01,745.01,770.0+7.0+0.40%45,700
2026-02-121,746.01,765.01,739.01,763.0+26.0+1.50%63,100
2026-02-101,732.01,742.01,731.01,737.0+8.0+0.46%35,900
2026-02-091,737.01,740.01,722.01,729.0+5.0+0.29%64,700
2026-02-061,723.01,724.01,711.01,724.0-3.0-0.17%39,500
2026-02-051,720.01,729.01,718.01,727.0+13.0+0.76%39,900
2026-02-041,703.01,720.01,695.01,714.0+11.0+0.65%61,600
2026-02-031,690.01,706.01,684.01,703.0+21.0+1.25%43,100
2026-02-021,711.01,714.01,679.01,682.0-19.0-1.12%62,600
2026-01-301,686.01,705.01,677.01,701.0+20.0+1.19%42,900
2026-01-291,683.01,683.01,664.01,681.00.00.00%37,400
2026-01-281,685.01,686.01,672.01,681.0-4.0-0.24%35,200
2026-01-271,690.01,702.01,685.01,685.0-7.0-0.41%39,200
2026-01-261,713.01,713.01,692.01,692.0-24.0-1.40%46,900
2026-01-231,721.01,727.01,713.01,716.0-5.0-0.29%25,300
2026-01-221,698.01,726.01,692.01,721.0+29.0+1.71%30,700
2026-01-211,692.01,696.01,678.01,692.0-6.0-0.35%38,100
2026-01-201,715.01,719.01,694.01,698.0-22.0-1.28%57,700
2026-01-191,731.01,733.01,708.01,720.0-11.0-0.64%47,300
2026-01-161,727.01,732.01,722.01,731.0+4.0+0.23%35,800
2026-01-151,712.01,727.01,711.01,727.0+14.0+0.82%45,600
2026-01-141,713.01,724.01,711.01,713.00.00.00%38,000
2026-01-131,717.01,723.01,706.01,713.00.00.00%56,200
2026-01-091,702.01,715.01,700.01,713.0+9.0+0.53%40,900
2026-01-081,711.01,715.01,704.01,704.0-7.0-0.41%27,200
2026-01-071,711.01,717.01,704.01,711.0-1.0-0.06%46,000
2026-01-061,696.01,714.01,695.01,712.0+16.0+0.94%47,300
2026-01-051,702.01,711.01,695.01,696.0+4.0+0.24%66,400
2025-12-301,702.01,713.01,689.01,692.0-10.0-0.59%42,400
2025-12-291,692.01,704.01,690.01,702.0+12.0+0.71%78,700
2025-12-261,679.01,690.01,676.01,690.0+14.0+0.84%41,900
2025-12-251,666.01,683.01,666.01,676.0+10.0+0.60%43,400
2025-12-241,669.01,672.01,665.01,666.0-3.0-0.18%35,000
2025-12-231,656.01,679.01,655.01,669.0+12.0+0.72%38,200
2025-12-221,668.01,672.01,657.01,657.0+4.0+0.24%47,800
2025-12-191,647.01,653.01,639.01,653.0+11.0+0.67%50,700
2025-12-181,637.01,649.01,636.01,642.0+3.0+0.18%29,700
2025-12-171,658.01,658.01,639.01,639.0-11.0-0.67%34,000
2025-12-161,669.01,675.01,640.01,650.0-16.0-0.96%60,500
2025-12-151,644.01,670.01,640.01,666.0+22.0+1.34%52,900
2025-12-121,660.01,663.01,638.01,644.0+5.0+0.31%67,800
2025-12-111,700.01,700.01,636.01,639.0-57.0-3.36%139,600
2025-12-101,708.01,742.01,696.01,696.0+1.0+0.06%244,200
2025-12-091,718.01,743.01,679.01,695.0+97.0+6.07%613,400
2025-12-081,606.01,618.01,596.01,598.0-8.0-0.50%105,800
2025-12-051,614.01,618.01,606.01,606.0-8.0-0.50%43,100
2025-12-041,595.01,614.01,594.01,614.0+19.0+1.19%43,300
2025-12-031,593.01,603.01,591.01,595.0-1.0-0.06%43,700
2025-12-021,600.01,604.01,592.01,596.0+3.0+0.19%35,300
2025-12-011,600.01,601.01,591.01,593.0-4.0-0.25%54,700
2025-11-281,593.01,604.01,593.01,597.00.00.00%51,900
2025-11-271,577.01,598.01,575.01,597.0+20.0+1.27%60,300
2025-11-261,593.01,603.01,576.01,577.0-16.0-1.00%56,800
2025-11-251,592.01,602.01,585.01,593.0+7.0+0.44%57,200
2025-11-211,553.01,587.01,553.01,586.0+28.0+1.80%69,200
2025-11-201,555.01,565.01,550.01,558.0+12.0+0.78%48,000
2025-11-191,555.01,558.01,546.01,546.0-5.0-0.32%47,700
2025-11-181,562.01,578.01,550.01,551.0-13.0-0.83%79,900
2025-11-171,581.01,581.01,564.01,564.0-21.0-1.32%60,500
2025-11-141,589.01,595.01,583.01,585.0-6.0-0.38%40,700
2025-11-131,583.01,594.01,583.01,591.0+9.0+0.57%35,600
2025-11-121,578.01,592.01,578.01,582.0+4.0+0.25%78,500
2025-11-111,577.01,579.01,561.01,578.0+2.0+0.13%54,400
2025-11-101,570.01,580.01,565.01,576.0+7.0+0.45%53,800
2025-11-071,550.01,569.01,549.01,569.0+12.0+0.77%78,000
2025-11-061,560.01,574.01,543.01,557.00.00.00%121,700
2025-11-051,566.01,573.01,555.01,557.0-14.0-0.89%127,700
2025-11-041,600.01,604.01,571.01,571.0-40.0-2.48%156,000
2025-10-311,596.01,611.01,555.01,611.0+15.0+0.94%273,800
2025-10-301,616.01,648.01,596.01,596.0-93.0-5.51%603,000
2025-10-291,722.01,725.01,689.01,689.0-32.0-1.86%569,900
2025-10-281,725.01,728.01,721.01,721.0-3.0-0.17%170,500
2025-10-271,722.01,729.01,721.01,724.0+2.0+0.12%209,600
2025-10-241,722.01,725.01,716.01,722.0+6.0+0.35%112,700
2025-10-231,705.01,718.01,704.01,716.0+13.0+0.76%118,300
2025-10-221,698.01,703.01,696.01,703.0+13.0+0.77%98,800
2025-10-211,699.01,702.01,690.01,690.0-8.0-0.47%94,900
2025-10-201,699.01,700.01,694.01,698.0+12.0+0.71%96,900
2025-10-171,685.01,692.01,684.01,686.0+1.0+0.06%58,700
2025-10-161,675.01,686.01,675.01,685.0+12.0+0.72%88,400
2025-10-151,669.01,677.01,667.01,673.0+14.0+0.84%62,900
2025-10-141,663.01,666.01,654.01,659.0-9.0-0.54%116,100
2025-10-101,680.01,680.01,667.01,668.0-13.0-0.77%119,100
2025-10-091,694.01,695.01,681.01,681.0-13.0-0.77%105,800
2025-10-081,675.01,695.01,675.01,694.0+19.0+1.13%101,300
2025-10-071,680.01,686.01,663.01,675.0-24.0-1.41%267,800
2025-10-061,702.01,705.01,687.01,699.0+28.0+1.68%133,900
2025-10-031,664.01,680.01,664.01,671.0+7.0+0.42%101,900
2025-10-021,684.01,684.01,661.01,664.0-11.0-0.66%123,900
2025-10-011,704.01,704.01,668.01,675.0-33.0-1.93%243,700
2025-09-301,734.01,737.01,707.01,708.0-10.0-0.58%184,400
2025-09-291,737.01,743.01,715.01,718.0+2.0+0.12%186,100
2025-09-261,710.01,716.01,707.01,716.0+18.0+1.06%120,500
2025-09-251,696.01,700.01,685.01,698.0+6.0+0.35%122,300
2025-09-241,707.01,710.01,686.01,692.0-4.0-0.24%105,700
2025-09-221,722.01,727.01,696.01,696.0-18.0-1.05%152,600
2025-09-191,704.01,716.01,691.01,714.0+29.0+1.72%163,100
2025-09-181,689.01,693.01,673.01,685.0+5.0+0.30%107,700
2025-09-171,713.01,713.01,678.01,680.0-32.0-1.87%87,100
2025-09-161,708.01,718.01,689.01,712.0+15.0+0.88%128,200
2025-09-121,685.01,700.01,676.01,697.0——73,000

直近120営業日分を表示