KabuInsight

ヒガシホールディングス

9029
スタンダード/陸運業/HIGASHI 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
2026-03-131,893.01,926.01,850.01,880.0-53.0-2.74%24,800
2026-03-121,931.01,937.01,877.01,933.0-2.0-0.10%26,900
2026-03-111,964.01,969.01,931.01,935.0-29.0-1.48%32,300
2026-03-101,958.02,000.01,943.01,964.0+36.0+1.87%19,000
2026-03-091,891.01,959.01,858.01,928.0-83.0-4.13%46,600
2026-03-062,000.02,077.01,983.02,011.0-7.0-0.35%15,200
2026-03-051,988.02,041.01,980.02,018.0+70.0+3.59%16,500
2026-03-041,960.02,007.01,923.01,948.0-112.0-5.44%52,700
2026-03-032,072.02,103.02,033.02,060.0-28.0-1.34%33,500
2026-03-022,112.02,131.02,083.02,088.0-74.0-3.42%30,700
2026-02-272,136.02,168.02,127.02,162.0+39.0+1.84%15,300
2026-02-262,162.02,162.02,114.02,123.0-27.0-1.26%16,700
2026-02-252,083.02,150.02,060.02,150.0+61.0+2.92%60,100
2026-02-242,055.02,092.02,040.02,089.0+16.0+0.77%25,900
2026-02-202,038.02,073.02,027.02,073.0+8.0+0.39%12,500
2026-02-192,076.02,078.02,013.02,065.0-11.0-0.53%43,200
2026-02-182,061.02,089.02,061.02,076.0+15.0+0.73%13,100
2026-02-172,098.02,098.02,048.02,061.0-15.0-0.72%26,000
2026-02-162,040.02,077.02,001.02,076.0+36.0+1.76%24,500
2026-02-132,050.02,059.02,019.02,040.0+7.0+0.34%23,200
2026-02-122,066.02,073.02,031.02,033.0+17.0+0.84%27,400
2026-02-101,963.02,016.01,963.02,016.0+53.0+2.70%18,100
2026-02-091,992.01,992.01,954.01,963.0+11.0+0.56%28,800
2026-02-061,971.01,971.01,935.01,952.0-18.0-0.91%22,600
2026-02-051,967.01,983.01,965.01,970.0-6.0-0.30%10,300
2026-02-041,942.01,980.01,931.01,976.0+33.0+1.70%12,300
2026-02-031,979.01,992.01,943.01,943.0-36.0-1.82%39,700
2026-02-022,047.02,047.01,978.01,979.0-45.0-2.22%29,300
2026-01-302,020.02,027.01,997.02,024.0+1.0+0.05%14,800
2026-01-292,038.02,039.01,992.02,023.0-15.0-0.74%36,900
2026-01-282,095.02,095.02,020.02,038.0-24.0-1.16%39,600
2026-01-272,117.02,125.02,050.02,062.0-64.0-3.01%65,800
2026-01-262,130.02,236.02,107.02,126.0+96.0+4.73%188,700
2026-01-232,033.02,039.01,986.02,030.0-3.0-0.15%95,400
2026-01-221,983.02,050.01,974.02,033.0+73.0+3.72%55,800
2026-01-211,950.01,978.01,930.01,960.0-18.0-0.91%18,000
2026-01-201,990.01,996.01,940.01,978.0-12.0-0.60%27,700
2026-01-191,950.01,990.01,941.01,990.0+43.0+2.21%23,800
2026-01-161,900.01,947.01,900.01,947.0+57.0+3.02%16,200
2026-01-151,866.01,908.01,866.01,890.0+25.0+1.34%28,100
2026-01-141,866.01,884.01,831.01,865.0+22.0+1.19%16,600
2026-01-131,870.01,885.01,840.01,843.0-14.0-0.75%27,200
2026-01-091,840.01,871.01,840.01,857.0+17.0+0.92%5,900
2026-01-081,852.01,862.01,800.01,840.0-16.0-0.86%13,700
2026-01-071,825.01,856.01,815.01,856.0+48.0+2.65%12,000
2026-01-061,830.01,830.01,806.01,808.0+5.0+0.28%9,100
2026-01-051,862.01,862.01,796.01,803.0-59.0-3.17%32,600
2025-12-301,854.01,883.01,850.01,862.0+19.0+1.03%17,400
2025-12-291,854.01,855.01,834.01,843.0+15.0+0.82%6,600
2025-12-261,800.01,833.01,800.01,828.0+33.0+1.84%18,400
2025-12-251,782.01,795.01,779.01,795.0+26.0+1.47%10,600
2025-12-241,805.01,808.01,769.01,769.0-31.0-1.72%14,000
2025-12-231,800.01,813.01,791.01,800.0+9.0+0.50%5,000
2025-12-221,838.01,838.01,790.01,791.0-30.0-1.65%7,700
2025-12-191,810.01,829.01,810.01,821.0+10.0+0.55%5,100
2025-12-181,829.01,829.01,811.01,811.0-12.0-0.66%7,600
2025-12-171,833.01,836.01,807.01,823.0+30.0+1.67%12,700
2025-12-161,814.01,833.01,791.01,793.0+6.0+0.34%13,400
2025-12-151,793.01,810.01,787.01,787.0-7.0-0.39%8,100
2025-12-121,760.01,794.01,760.01,794.0+34.0+1.93%10,300
2025-12-111,782.01,782.01,757.01,760.0-31.0-1.73%9,400
2025-12-101,794.01,802.01,780.01,791.00.00.00%7,400
2025-12-091,819.01,820.01,790.01,791.0-10.0-0.56%11,500
2025-12-081,780.01,806.01,772.01,801.0+34.0+1.92%12,600
2025-12-051,780.01,780.01,763.01,767.0-11.0-0.62%15,000
2025-12-041,799.01,812.01,771.01,778.0-21.0-1.17%13,800
2025-12-031,803.01,816.01,791.01,799.0-13.0-0.72%18,700
2025-12-021,820.01,839.01,805.01,812.0-15.0-0.82%12,900
2025-12-011,849.01,852.01,813.01,827.0-33.0-1.77%21,800
2025-11-281,857.01,874.01,840.01,860.00.00.00%19,100
2025-11-271,867.01,882.01,838.01,860.0+2.0+0.11%16,300
2025-11-261,898.01,914.01,858.01,858.0-40.0-2.11%16,900
2025-11-251,872.01,914.01,872.01,898.0-14.0-0.73%16,700
2025-11-211,879.01,921.01,879.01,912.0+2.0+0.10%14,300
2025-11-201,922.01,925.01,885.01,910.0-12.0-0.62%19,100
2025-11-191,860.01,927.01,844.01,922.0+62.0+3.33%34,800
2025-11-181,872.01,876.01,851.01,860.0-37.0-1.95%21,800
2025-11-171,862.01,908.01,840.01,897.0+36.0+1.93%38,000
2025-11-141,925.01,928.01,861.01,861.0-89.0-4.56%39,100
2025-11-131,950.01,954.01,937.01,950.0-2.0-0.10%18,700
2025-11-121,940.01,965.01,940.01,952.0+17.0+0.88%20,100
2025-11-111,978.01,978.01,908.01,935.0-8.0-0.41%60,200
2025-11-101,942.01,975.01,911.01,943.0-17.0-0.87%39,100
2025-11-071,930.02,000.01,925.01,960.0+5.0+0.26%22,300
2025-11-062,000.02,000.01,953.01,955.0-31.0-1.56%23,900
2025-11-051,880.01,999.01,864.01,986.0+77.0+4.03%47,900
2025-11-041,937.01,940.01,900.01,909.0-13.0-0.68%36,300
2025-10-311,904.01,926.01,863.01,922.0+27.0+1.42%22,300
2025-10-301,839.01,912.01,825.01,895.0+57.0+3.10%38,200
2025-10-291,960.01,960.01,820.01,838.0-110.0-5.65%58,500
2025-10-281,955.01,990.01,891.01,948.0-6.0-0.31%62,200
2025-10-271,930.01,987.01,911.01,954.0+182.0+10.27%170,600
2025-10-241,750.01,775.01,744.01,772.0+34.0+1.96%74,500
2025-10-231,715.01,738.01,709.01,738.0+33.0+1.94%26,600
2025-10-221,693.01,713.01,680.01,705.0+12.0+0.71%9,300
2025-10-211,699.01,725.01,680.01,693.0+18.0+1.07%43,600
2025-10-201,663.01,692.01,660.01,675.0+35.0+2.13%17,100
2025-10-171,670.01,670.01,636.01,640.0-21.0-1.26%9,100
2025-10-161,635.01,670.01,622.01,661.0+34.0+2.09%17,000
2025-10-151,593.01,636.01,593.01,627.0+37.0+2.33%8,500
2025-10-141,607.01,629.01,590.01,590.0-55.0-3.34%20,300
2025-10-101,641.01,645.01,620.01,645.0+4.0+0.24%6,800
2025-10-091,630.01,657.01,629.01,641.0+11.0+0.67%14,500
2025-10-081,631.01,645.01,622.01,630.0+1.0+0.06%6,500
2025-10-071,646.01,658.01,629.01,629.0-10.0-0.61%4,600
2025-10-061,615.01,642.01,615.01,639.0+39.0+2.44%10,800
2025-10-031,592.01,611.01,568.01,600.0+1.0+0.06%9,300
2025-10-021,632.01,641.01,599.01,599.0-35.0-2.14%19,600
2025-10-011,647.01,657.01,623.01,634.0-13.0-0.79%15,800
2025-09-301,680.01,680.01,633.01,647.0-17.0-1.02%12,300
2025-09-291,653.01,682.01,645.01,664.0+4.0+0.24%12,300
2025-09-261,667.01,681.01,647.01,660.0-10.0-0.60%113,900
2025-09-251,670.01,672.01,632.01,670.00.00.00%13,500
2025-09-241,666.01,689.01,663.01,670.0+4.0+0.24%10,400
2025-09-221,662.01,690.01,662.01,666.0+6.0+0.36%4,300
2025-09-191,699.01,705.01,653.01,660.0-39.0-2.30%16,000
2025-09-181,729.01,729.01,691.01,699.0-5.0-0.29%17,200
2025-09-171,687.01,722.01,687.01,704.0+11.0+0.65%10,700
2025-09-161,694.01,715.01,681.01,693.0+2.0+0.12%20,600
2025-09-121,687.01,692.01,676.01,691.0——3,900

直近120営業日分を表示