はせがわ
8230スタンダード/小売業/HASEGAWA 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 | 331.0 | 333.0 | 331.0 | 333.0 | +2.0 | +0.60% | 5,600 |
| 2026-03-12 | 335.0 | 335.0 | 330.0 | 331.0 | -4.0 | -1.19% | 18,400 |
| 2026-03-11 | 335.0 | 337.0 | 335.0 | 335.0 | 0.0 | 0.00% | 4,700 |
| 2026-03-10 | 334.0 | 338.0 | 333.0 | 335.0 | +4.0 | +1.21% | 7,300 |
| 2026-03-09 | 337.0 | 337.0 | 328.0 | 331.0 | -7.0 | -2.07% | 19,600 |
| 2026-03-06 | 337.0 | 339.0 | 329.0 | 338.0 | +3.0 | +0.90% | 17,400 |
| 2026-03-05 | 332.0 | 335.0 | 332.0 | 335.0 | +6.0 | +1.82% | 4,300 |
| 2026-03-04 | 336.0 | 336.0 | 328.0 | 329.0 | -7.0 | -2.08% | 25,000 |
| 2026-03-03 | 337.0 | 337.0 | 335.0 | 336.0 | 0.0 | 0.00% | 10,100 |
| 2026-03-02 | 339.0 | 339.0 | 333.0 | 336.0 | -1.0 | -0.30% | 15,600 |
| 2026-02-27 | 337.0 | 339.0 | 334.0 | 337.0 | 0.0 | 0.00% | 15,900 |
| 2026-02-26 | 336.0 | 337.0 | 336.0 | 337.0 | +1.0 | +0.30% | 3,700 |
| 2026-02-25 | 337.0 | 337.0 | 333.0 | 336.0 | +2.0 | +0.60% | 9,300 |
| 2026-02-24 | 337.0 | 339.0 | 334.0 | 334.0 | -2.0 | -0.60% | 19,100 |
| 2026-02-20 | 337.0 | 338.0 | 336.0 | 336.0 | -1.0 | -0.30% | 7,900 |
| 2026-02-19 | 335.0 | 339.0 | 335.0 | 337.0 | +1.0 | +0.30% | 18,800 |
| 2026-02-18 | 334.0 | 336.0 | 334.0 | 336.0 | +1.0 | +0.30% | 13,700 |
| 2026-02-17 | 335.0 | 337.0 | 333.0 | 335.0 | 0.0 | 0.00% | 19,300 |
| 2026-02-16 | 333.0 | 336.0 | 329.0 | 335.0 | +2.0 | +0.60% | 21,300 |
| 2026-02-13 | 336.0 | 336.0 | 333.0 | 333.0 | -1.0 | -0.30% | 16,900 |
| 2026-02-12 | 336.0 | 340.0 | 330.0 | 334.0 | -2.0 | -0.60% | 59,700 |
| 2026-02-10 | 333.0 | 336.0 | 333.0 | 336.0 | +5.0 | +1.51% | 43,300 |
| 2026-02-09 | 332.0 | 333.0 | 331.0 | 331.0 | -1.0 | -0.30% | 11,300 |
| 2026-02-06 | 331.0 | 332.0 | 330.0 | 332.0 | +1.0 | +0.30% | 20,300 |
| 2026-02-05 | 332.0 | 332.0 | 330.0 | 331.0 | +1.0 | +0.30% | 9,300 |
| 2026-02-04 | 329.0 | 332.0 | 329.0 | 330.0 | 0.0 | 0.00% | 15,200 |
| 2026-02-03 | 333.0 | 333.0 | 329.0 | 330.0 | 0.0 | 0.00% | 7,500 |
| 2026-02-02 | 330.0 | 332.0 | 329.0 | 330.0 | 0.0 | 0.00% | 7,100 |
| 2026-01-30 | 332.0 | 332.0 | 330.0 | 330.0 | -1.0 | -0.30% | 4,300 |
| 2026-01-29 | 330.0 | 333.0 | 328.0 | 331.0 | +1.0 | +0.30% | 10,400 |
| 2026-01-28 | 332.0 | 332.0 | 329.0 | 330.0 | -1.0 | -0.30% | 5,600 |
| 2026-01-27 | 329.0 | 332.0 | 329.0 | 331.0 | +1.0 | +0.30% | 11,700 |
| 2026-01-26 | 332.0 | 332.0 | 329.0 | 330.0 | -2.0 | -0.60% | 15,600 |
| 2026-01-23 | 329.0 | 332.0 | 329.0 | 332.0 | +2.0 | +0.61% | 16,800 |
| 2026-01-22 | 326.0 | 330.0 | 326.0 | 330.0 | +4.0 | +1.23% | 27,500 |
| 2026-01-21 | 325.0 | 326.0 | 323.0 | 326.0 | +1.0 | +0.31% | 14,400 |
| 2026-01-20 | 324.0 | 325.0 | 322.0 | 325.0 | +1.0 | +0.31% | 27,200 |
| 2026-01-19 | 323.0 | 324.0 | 321.0 | 324.0 | +1.0 | +0.31% | 21,500 |
| 2026-01-16 | 323.0 | 323.0 | 321.0 | 323.0 | +1.0 | +0.31% | 21,600 |
| 2026-01-15 | 320.0 | 322.0 | 320.0 | 322.0 | +1.0 | +0.31% | 24,600 |
| 2026-01-14 | 322.0 | 322.0 | 321.0 | 321.0 | 0.0 | 0.00% | 11,200 |
| 2026-01-13 | 322.0 | 322.0 | 320.0 | 321.0 | -1.0 | -0.31% | 40,100 |
| 2026-01-09 | 321.0 | 322.0 | 319.0 | 322.0 | +2.0 | +0.63% | 15,100 |
| 2026-01-08 | 321.0 | 322.0 | 318.0 | 320.0 | -1.0 | -0.31% | 33,200 |
| 2026-01-07 | 320.0 | 322.0 | 320.0 | 321.0 | +1.0 | +0.31% | 17,800 |
| 2026-01-06 | 321.0 | 322.0 | 318.0 | 320.0 | 0.0 | 0.00% | 43,300 |
| 2026-01-05 | 320.0 | 321.0 | 319.0 | 320.0 | +1.0 | +0.31% | 51,400 |
| 2025-12-30 | 320.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 11,100 |
| 2025-12-29 | 319.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 8,800 |
| 2025-12-26 | 320.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 21,300 |
| 2025-12-25 | 318.0 | 320.0 | 318.0 | 319.0 | +1.0 | +0.31% | 13,400 |
| 2025-12-24 | 319.0 | 319.0 | 318.0 | 318.0 | -1.0 | -0.31% | 9,900 |
| 2025-12-23 | 319.0 | 319.0 | 317.0 | 319.0 | 0.0 | 0.00% | 20,600 |
| 2025-12-22 | 320.0 | 320.0 | 318.0 | 319.0 | +1.0 | +0.31% | 10,800 |
| 2025-12-19 | 318.0 | 320.0 | 318.0 | 318.0 | -1.0 | -0.31% | 5,100 |
| 2025-12-18 | 319.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-17 | 319.0 | 321.0 | 318.0 | 319.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-16 | 319.0 | 320.0 | 319.0 | 319.0 | 0.0 | 0.00% | 5,800 |
| 2025-12-15 | 320.0 | 321.0 | 319.0 | 319.0 | -1.0 | -0.31% | 6,200 |
| 2025-12-12 | 321.0 | 321.0 | 319.0 | 320.0 | -1.0 | -0.31% | 8,900 |
| 2025-12-11 | 319.0 | 321.0 | 318.0 | 321.0 | +2.0 | +0.63% | 5,500 |
| 2025-12-10 | 318.0 | 319.0 | 318.0 | 319.0 | +1.0 | +0.31% | 6,000 |
| 2025-12-09 | 320.0 | 320.0 | 318.0 | 318.0 | -2.0 | -0.63% | 6,400 |
| 2025-12-08 | 320.0 | 320.0 | 318.0 | 320.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-05 | 319.0 | 320.0 | 319.0 | 320.0 | +1.0 | +0.31% | 3,300 |
| 2025-12-04 | 320.0 | 322.0 | 319.0 | 319.0 | -1.0 | -0.31% | 5,100 |
| 2025-12-03 | 320.0 | 320.0 | 319.0 | 320.0 | 0.0 | 0.00% | 5,000 |
| 2025-12-02 | 323.0 | 323.0 | 320.0 | 320.0 | -3.0 | -0.93% | 11,900 |
| 2025-12-01 | 321.0 | 324.0 | 319.0 | 323.0 | +4.0 | +1.25% | 20,100 |
| 2025-11-28 | 319.0 | 323.0 | 318.0 | 319.0 | -1.0 | -0.31% | 7,900 |
| 2025-11-27 | 318.0 | 322.0 | 318.0 | 320.0 | +2.0 | +0.63% | 20,800 |
| 2025-11-26 | 318.0 | 318.0 | 317.0 | 318.0 | 0.0 | 0.00% | 4,500 |
| 2025-11-25 | 317.0 | 318.0 | 317.0 | 318.0 | +1.0 | +0.32% | 3,300 |
| 2025-11-21 | 320.0 | 320.0 | 316.0 | 317.0 | -3.0 | -0.94% | 14,300 |
| 2025-11-20 | 319.0 | 320.0 | 316.0 | 320.0 | +4.0 | +1.27% | 9,100 |
| 2025-11-19 | 319.0 | 319.0 | 316.0 | 316.0 | -2.0 | -0.63% | 4,400 |
| 2025-11-18 | 319.0 | 319.0 | 315.0 | 318.0 | -1.0 | -0.31% | 12,000 |
| 2025-11-17 | 319.0 | 319.0 | 318.0 | 319.0 | -1.0 | -0.31% | 3,400 |
| 2025-11-14 | 318.0 | 320.0 | 317.0 | 320.0 | +2.0 | +0.63% | 4,900 |
| 2025-11-13 | 317.0 | 320.0 | 317.0 | 318.0 | 0.0 | 0.00% | 11,300 |
| 2025-11-12 | 318.0 | 319.0 | 317.0 | 318.0 | 0.0 | 0.00% | 11,200 |
| 2025-11-11 | 319.0 | 319.0 | 317.0 | 318.0 | -1.0 | -0.31% | 8,900 |
| 2025-11-10 | 317.0 | 320.0 | 317.0 | 319.0 | +2.0 | +0.63% | 5,100 |
| 2025-11-07 | 319.0 | 320.0 | 317.0 | 317.0 | -2.0 | -0.63% | 7,200 |
| 2025-11-06 | 319.0 | 320.0 | 319.0 | 319.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-05 | 320.0 | 320.0 | 319.0 | 319.0 | -1.0 | -0.31% | 2,700 |
| 2025-11-04 | 318.0 | 322.0 | 318.0 | 320.0 | -1.0 | -0.31% | 6,900 |
| 2025-10-31 | 320.0 | 321.0 | 317.0 | 321.0 | +4.0 | +1.26% | 14,500 |
| 2025-10-30 | 317.0 | 319.0 | 315.0 | 317.0 | 0.0 | 0.00% | 16,200 |
| 2025-10-29 | 320.0 | 320.0 | 316.0 | 317.0 | 0.0 | 0.00% | 5,500 |
| 2025-10-28 | 320.0 | 322.0 | 317.0 | 317.0 | -5.0 | -1.55% | 24,900 |
| 2025-10-27 | 320.0 | 323.0 | 320.0 | 322.0 | +2.0 | +0.63% | 3,800 |
| 2025-10-24 | 322.0 | 322.0 | 320.0 | 320.0 | -2.0 | -0.62% | 4,600 |
| 2025-10-23 | 322.0 | 322.0 | 320.0 | 322.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-22 | 321.0 | 322.0 | 320.0 | 322.0 | +1.0 | +0.31% | 5,100 |
| 2025-10-21 | 322.0 | 323.0 | 319.0 | 321.0 | -2.0 | -0.62% | 8,900 |
| 2025-10-20 | 322.0 | 323.0 | 319.0 | 323.0 | +4.0 | +1.25% | 12,300 |
| 2025-10-17 | 319.0 | 322.0 | 318.0 | 319.0 | +1.0 | +0.31% | 6,000 |
| 2025-10-16 | 321.0 | 322.0 | 318.0 | 318.0 | -1.0 | -0.31% | 16,100 |
| 2025-10-15 | 318.0 | 319.0 | 317.0 | 319.0 | +1.0 | +0.31% | 7,400 |
| 2025-10-14 | 318.0 | 320.0 | 314.0 | 318.0 | 0.0 | 0.00% | 22,600 |
| 2025-10-10 | 323.0 | 323.0 | 316.0 | 318.0 | -3.0 | -0.93% | 12,900 |
| 2025-10-09 | 320.0 | 322.0 | 319.0 | 321.0 | +2.0 | +0.63% | 15,200 |
| 2025-10-08 | 315.0 | 319.0 | 315.0 | 319.0 | +4.0 | +1.27% | 5,900 |
| 2025-10-07 | 316.0 | 316.0 | 315.0 | 315.0 | -1.0 | -0.32% | 8,200 |
| 2025-10-06 | 318.0 | 319.0 | 316.0 | 316.0 | -1.0 | -0.32% | 11,500 |
| 2025-10-03 | 314.0 | 318.0 | 314.0 | 317.0 | +1.0 | +0.32% | 4,100 |
| 2025-10-02 | 318.0 | 318.0 | 314.0 | 316.0 | +1.0 | +0.32% | 5,300 |
| 2025-10-01 | 318.0 | 319.0 | 314.0 | 315.0 | -3.0 | -0.94% | 14,500 |
| 2025-09-30 | 322.0 | 322.0 | 318.0 | 318.0 | -2.0 | -0.63% | 16,000 |
| 2025-09-29 | 321.0 | 324.0 | 320.0 | 320.0 | -8.0 | -2.44% | 24,200 |
| 2025-09-26 | 329.0 | 330.0 | 325.0 | 328.0 | -1.0 | -0.30% | 17,600 |
| 2025-09-25 | 328.0 | 329.0 | 328.0 | 329.0 | 0.0 | 0.00% | 6,000 |
| 2025-09-24 | 328.0 | 330.0 | 327.0 | 329.0 | +1.0 | +0.30% | 10,900 |
| 2025-09-22 | 326.0 | 333.0 | 324.0 | 328.0 | +5.0 | +1.55% | 22,300 |
| 2025-09-19 | 328.0 | 328.0 | 323.0 | 323.0 | -5.0 | -1.52% | 7,700 |
| 2025-09-18 | 326.0 | 328.0 | 324.0 | 328.0 | +4.0 | +1.23% | 6,300 |
| 2025-09-17 | 329.0 | 329.0 | 324.0 | 324.0 | -5.0 | -1.52% | 16,400 |
| 2025-09-16 | 326.0 | 329.0 | 324.0 | 329.0 | +7.0 | +2.17% | 31,200 |
| 2025-09-12 | 321.0 | 323.0 | 320.0 | 322.0 | — | — | 7,200 |
直近120営業日分を表示