KabuInsight

ＨＳホールディングス

8699
スタンダード/証券･商品先物取引業/HS 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
2026-03-131,225.01,242.01,217.01,238.0-4.0-0.32%100,700
2026-03-121,271.01,271.01,238.01,242.0-30.0-2.36%41,800
2026-03-111,279.01,280.01,265.01,272.0+12.0+0.95%54,600
2026-03-101,264.01,282.01,247.01,260.0+21.0+1.69%145,000
2026-03-091,231.01,252.01,212.01,239.0-22.0-1.74%76,200
2026-03-061,246.01,268.01,237.01,261.0-15.0-1.18%60,900
2026-03-051,267.01,281.01,258.01,276.0+31.0+2.49%79,600
2026-03-041,250.01,258.01,223.01,245.0-25.0-1.97%105,700
2026-03-031,299.01,299.01,260.01,270.0-10.0-0.78%63,600
2026-03-021,286.01,290.01,254.01,280.0-23.0-1.77%121,200
2026-02-271,295.01,309.01,293.01,303.0+8.0+0.62%90,200
2026-02-261,265.01,299.01,258.01,295.0+30.0+2.37%93,900
2026-02-251,287.01,287.01,259.01,265.0-20.0-1.56%88,200
2026-02-241,290.01,293.01,271.01,285.0-15.0-1.15%72,800
2026-02-201,301.01,301.01,279.01,300.00.00.00%83,100
2026-02-191,299.01,312.01,295.01,300.0+5.0+0.39%165,400
2026-02-181,271.01,307.01,264.01,295.0+37.0+2.94%108,300
2026-02-171,276.01,276.01,243.01,258.0-12.0-0.94%118,800
2026-02-161,288.01,295.01,265.01,270.0-17.0-1.32%171,500
2026-02-131,294.01,314.01,287.01,287.0+1.0+0.08%199,300
2026-02-121,285.01,293.01,274.01,286.0-1.0-0.08%133,300
2026-02-101,312.01,312.01,282.01,287.0-20.0-1.53%106,700
2026-02-091,319.01,320.01,286.01,307.0+13.0+1.00%132,600
2026-02-061,312.01,312.01,285.01,294.0-13.0-0.99%152,800
2026-02-051,316.01,339.01,296.01,307.0+8.0+0.62%111,700
2026-02-041,328.01,328.01,285.01,299.0-32.0-2.40%190,400
2026-02-031,317.01,335.01,300.01,331.0+27.0+2.07%276,600
2026-02-021,313.01,315.01,293.01,304.00.00.00%150,500
2026-01-301,272.01,320.01,254.01,304.0+2.0+0.15%143,600
2026-01-291,275.01,306.01,268.01,302.0+28.0+2.20%119,300
2026-01-281,300.01,300.01,262.01,274.0-26.0-2.00%58,500
2026-01-271,285.01,307.01,283.01,300.0+10.0+0.78%85,200
2026-01-261,291.01,299.01,276.01,290.0-15.0-1.15%58,000
2026-01-231,310.01,318.01,292.01,305.0+4.0+0.31%53,100
2026-01-221,295.01,314.01,292.01,301.0+23.0+1.80%111,100
2026-01-211,280.01,289.01,270.01,278.0-7.0-0.54%108,400
2026-01-201,302.01,305.01,285.01,285.0-26.0-1.98%36,000
2026-01-191,312.01,316.01,281.01,311.0+1.0+0.08%72,300
2026-01-161,324.01,332.01,306.01,310.0-16.0-1.21%126,900
2026-01-151,300.01,326.01,294.01,326.0+26.0+2.00%144,700
2026-01-141,290.01,303.01,279.01,300.0+16.0+1.25%225,400
2026-01-131,256.01,286.01,244.01,284.0+33.0+2.64%135,400
2026-01-091,225.01,251.01,218.01,251.0+38.0+3.13%134,700
2026-01-081,206.01,218.01,202.01,213.0+15.0+1.25%81,200
2026-01-071,206.01,212.01,196.01,198.0-8.0-0.66%107,800
2026-01-061,210.01,228.01,201.01,206.00.00.00%70,300
2026-01-051,189.01,225.01,189.01,206.0+36.0+3.08%108,100
2025-12-301,200.01,201.01,161.01,170.0-27.0-2.26%66,500
2025-12-291,206.01,207.01,181.01,197.0-6.0-0.50%99,900
2025-12-261,203.01,214.01,198.01,203.00.00.00%62,800
2025-12-251,207.01,217.01,200.01,203.0-4.0-0.33%80,400
2025-12-241,201.01,220.01,195.01,207.0-1.0-0.08%69,800
2025-12-231,221.01,226.01,200.01,208.0-12.0-0.98%51,700
2025-12-221,218.01,241.01,204.01,220.0+20.0+1.67%71,000
2025-12-191,254.01,255.01,197.01,200.0-60.0-4.76%261,700
2025-12-181,293.01,306.01,255.01,260.0-42.0-3.23%124,800
2025-12-171,287.01,308.01,271.01,302.00.00.00%466,500
2025-12-161,318.01,326.01,289.01,302.0-16.0-1.21%381,400
2025-12-151,297.01,319.01,285.01,318.0+19.0+1.46%600,900
2025-12-121,281.01,313.01,263.01,299.0+36.0+2.85%570,900
2025-12-111,217.01,284.01,216.01,263.0+59.0+4.90%704,200
2025-12-101,164.01,209.01,160.01,204.0+44.0+3.79%271,400
2025-12-091,164.01,172.01,149.01,160.0+11.0+0.96%249,300
2025-12-081,127.01,154.01,113.01,149.0+24.0+2.13%154,600
2025-12-051,098.01,135.01,098.01,125.0+23.0+2.09%188,200
2025-12-041,082.01,104.01,076.01,102.0+18.0+1.66%91,400
2025-12-031,086.01,099.01,082.01,084.0-1.0-0.09%31,500
2025-12-021,088.01,094.01,077.01,085.00.00.00%28,400
2025-12-011,093.01,093.01,075.01,085.0-1.0-0.09%19,700
2025-11-281,082.01,096.01,079.01,086.0+4.0+0.37%55,100
2025-11-271,040.01,082.01,037.01,082.0+48.0+4.64%159,000
2025-11-261,035.01,045.01,030.01,034.0+2.0+0.19%23,200
2025-11-251,038.01,038.01,022.01,032.0-6.0-0.58%27,900
2025-11-211,031.01,040.01,031.01,038.0-2.0-0.19%14,800
2025-11-201,035.01,048.01,031.01,040.0+5.0+0.48%20,400
2025-11-191,053.01,053.01,034.01,035.0-19.0-1.80%25,500
2025-11-181,053.01,064.01,052.01,054.0-7.0-0.66%24,100
2025-11-171,076.01,078.01,056.01,061.0-14.0-1.30%28,200
2025-11-141,062.01,075.01,055.01,075.0+10.0+0.94%61,000
2025-11-131,037.01,065.01,036.01,065.0+27.0+2.60%269,700
2025-11-121,023.01,038.01,023.01,038.0+13.0+1.27%17,600
2025-11-111,014.01,030.01,008.01,025.0+14.0+1.38%156,800
2025-11-101,000.01,018.0989.01,011.0+10.0+1.00%152,500
2025-11-07995.01,007.0994.01,001.0+9.0+0.91%183,800
2025-11-06996.0999.0986.0992.0+2.0+0.20%105,200
2025-11-051,003.01,011.0990.0990.0-13.0-1.30%263,700
2025-11-04997.01,016.0989.01,003.00.00.00%33,500
2025-10-311,008.01,026.0995.01,003.0-2.0-0.20%43,200
2025-10-30998.01,011.0998.01,005.0+3.0+0.30%56,000
2025-10-291,012.01,014.0995.01,002.0-11.0-1.09%35,800
2025-10-281,037.01,037.01,011.01,013.0-24.0-2.31%28,700
2025-10-271,018.01,037.01,017.01,037.0+20.0+1.97%46,000
2025-10-241,012.01,017.0999.01,017.0+7.0+0.69%21,900
2025-10-231,004.01,011.0995.01,010.0+10.0+1.00%33,900
2025-10-221,006.01,012.0997.01,000.0-5.0-0.50%22,500
2025-10-211,006.01,013.0996.01,005.0+2.0+0.20%63,700
2025-10-20990.01,007.0987.01,003.0+28.0+2.87%156,400
2025-10-17993.0993.0975.0975.0-23.0-2.30%21,400
2025-10-16994.01,003.0990.0998.0+10.0+1.01%24,300
2025-10-15973.0996.0973.0988.0+9.0+0.92%33,800
2025-10-14991.0991.0971.0979.0-8.0-0.81%36,800
2025-10-10999.0999.0980.0987.0-15.0-1.50%38,400
2025-10-091,005.01,005.0999.01,002.00.00.00%9,900
2025-10-08996.01,002.0994.01,002.0+14.0+1.42%19,700
2025-10-07986.0997.0985.0988.0+1.0+0.10%19,400
2025-10-06995.0996.0976.0987.0+3.0+0.30%56,400
2025-10-03976.0984.0975.0984.0+9.0+0.92%27,800
2025-10-02977.0985.0968.0975.00.00.00%37,100
2025-10-011,005.01,005.0975.0975.0-34.0-3.37%42,700
2025-09-301,010.01,010.01,001.01,009.0+4.0+0.40%28,000
2025-09-291,017.01,017.01,005.01,005.0-12.0-1.18%17,900
2025-09-261,026.01,026.01,016.01,017.0-5.0-0.49%24,300
2025-09-251,026.01,047.01,020.01,022.0-2.0-0.20%45,600
2025-09-241,015.01,024.01,015.01,024.0+5.0+0.49%35,900
2025-09-221,012.01,022.01,012.01,019.0+8.0+0.79%48,800
2025-09-191,025.01,030.01,004.01,011.0-11.0-1.08%41,000
2025-09-181,040.01,046.01,009.01,022.0-18.0-1.73%68,200
2025-09-171,042.01,045.01,040.01,040.0-1.0-0.10%23,300
2025-09-161,042.01,050.01,041.01,041.0-1.0-0.10%26,200
2025-09-121,046.01,050.01,042.01,042.0——25,700

直近120営業日分を表示