KabuInsight

ハマキョウレックス

9037
プライム/陸運業/HAMAKYOREX 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
2026-03-131,770.01,797.01,755.01,771.0-20.0-1.12%155,600
2026-03-121,815.01,815.01,775.01,791.0-31.0-1.70%122,500
2026-03-111,823.01,839.01,811.01,822.0+19.0+1.05%87,300
2026-03-101,814.01,836.01,795.01,803.0+15.0+0.84%122,300
2026-03-091,777.01,799.01,755.01,788.0-65.0-3.51%173,500
2026-03-061,852.01,871.01,836.01,853.0-31.0-1.65%126,700
2026-03-051,880.01,905.01,874.01,884.0+34.0+1.84%111,400
2026-03-041,860.01,876.01,804.01,850.0-36.0-1.91%160,800
2026-03-031,945.01,945.01,880.01,886.0-57.0-2.93%123,100
2026-03-021,942.01,948.01,912.01,943.0-18.0-0.92%98,100
2026-02-271,917.01,961.01,904.01,961.0+53.0+2.78%236,300
2026-02-261,932.01,943.01,907.01,908.0-24.0-1.24%103,500
2026-02-251,951.01,955.01,925.01,932.0-23.0-1.18%141,500
2026-02-241,924.01,965.01,911.01,955.0+44.0+2.30%125,800
2026-02-201,916.01,926.01,908.01,911.0-24.0-1.24%88,200
2026-02-191,900.01,935.01,895.01,935.0+27.0+1.42%132,900
2026-02-181,901.01,911.01,892.01,908.0+25.0+1.33%69,800
2026-02-171,880.01,913.01,875.01,883.0+15.0+0.80%107,400
2026-02-161,880.01,881.01,850.01,868.0-12.0-0.64%136,800
2026-02-131,916.01,926.01,857.01,880.0-48.0-2.49%136,700
2026-02-121,899.01,951.01,893.01,928.0+40.0+2.12%144,300
2026-02-101,865.01,899.01,857.01,888.0+43.0+2.33%159,200
2026-02-091,862.01,863.01,834.01,845.0+11.0+0.60%117,000
2026-02-061,822.01,834.01,815.01,834.0+16.0+0.88%74,500
2026-02-051,859.01,861.01,818.01,818.0-6.0-0.33%125,600
2026-02-041,812.01,834.01,804.01,824.0+12.0+0.66%174,300
2026-02-031,791.01,821.01,738.01,812.0-19.0-1.04%253,100
2026-02-021,842.01,863.01,824.01,831.00.00.00%209,600
2026-01-301,834.01,840.01,820.01,831.0+6.0+0.33%93,200
2026-01-291,813.01,830.01,807.01,825.0+1.0+0.05%99,800
2026-01-281,836.01,847.01,824.01,824.0-20.0-1.08%76,700
2026-01-271,837.01,850.01,830.01,844.0-4.0-0.22%89,900
2026-01-261,846.01,877.01,835.01,848.0-26.0-1.39%96,500
2026-01-231,871.01,880.01,860.01,874.0+13.0+0.70%123,200
2026-01-221,834.01,867.01,824.01,861.0+43.0+2.37%138,300
2026-01-211,802.01,821.01,799.01,818.0-10.0-0.55%122,600
2026-01-201,832.01,840.01,822.01,828.0-4.0-0.22%106,000
2026-01-191,835.01,839.01,825.01,832.0+2.0+0.11%87,600
2026-01-161,807.01,830.01,806.01,830.0+10.0+0.55%78,900
2026-01-151,815.01,821.01,808.01,820.0+7.0+0.39%122,900
2026-01-141,811.01,818.01,802.01,813.0-9.0-0.49%89,900
2026-01-131,836.01,836.01,798.01,822.0+16.0+0.89%122,900
2026-01-091,824.01,845.01,801.01,806.0-17.0-0.93%94,300
2026-01-081,810.01,844.01,807.01,823.0+14.0+0.77%141,200
2026-01-071,802.01,820.01,794.01,809.0-21.0-1.15%158,400
2026-01-061,795.01,848.01,793.01,830.0+48.0+2.69%137,600
2026-01-051,776.01,785.01,763.01,782.0+9.0+0.51%134,400
2025-12-301,760.01,792.01,760.01,773.0+16.0+0.91%168,900
2025-12-291,748.01,758.01,734.01,757.0+9.0+0.51%108,600
2025-12-261,752.01,759.01,739.01,748.0-1.0-0.06%57,400
2025-12-251,758.01,759.01,728.01,749.0+7.0+0.40%53,000
2025-12-241,772.01,782.01,737.01,742.0-29.0-1.64%99,000
2025-12-231,763.01,776.01,757.01,771.0+8.0+0.45%87,400
2025-12-221,780.01,784.01,753.01,763.0-15.0-0.84%90,800
2025-12-191,799.01,800.01,769.01,778.0-20.0-1.11%189,900
2025-12-181,788.01,802.01,759.01,798.0+24.0+1.35%164,700
2025-12-171,791.01,795.01,769.01,774.0-12.0-0.67%120,700
2025-12-161,787.01,798.01,762.01,786.0-1.0-0.06%141,300
2025-12-151,750.01,794.01,738.01,787.0+46.0+2.64%207,200
2025-12-121,750.01,753.01,732.01,741.0+14.0+0.81%117,200
2025-12-111,740.01,740.01,710.01,727.0+13.0+0.76%96,400
2025-12-101,707.01,727.01,693.01,714.0+7.0+0.41%83,100
2025-12-091,695.01,707.01,689.01,707.0+10.0+0.59%78,000
2025-12-081,680.01,722.01,662.01,697.0+41.0+2.48%117,600
2025-12-051,641.01,665.01,639.01,656.0+1.0+0.06%66,400
2025-12-041,656.01,663.01,646.01,655.0-1.0-0.06%66,000
2025-12-031,681.01,689.01,651.01,656.0-35.0-2.07%63,900
2025-12-021,674.01,695.01,672.01,691.0+14.0+0.83%70,500
2025-12-011,704.01,710.01,676.01,677.0-32.0-1.87%72,200
2025-11-281,700.01,713.01,690.01,709.0+8.0+0.47%87,300
2025-11-271,696.01,713.01,691.01,701.0+16.0+0.95%79,300
2025-11-261,680.01,701.01,670.01,685.0+5.0+0.30%107,000
2025-11-251,658.01,685.01,658.01,680.0+28.0+1.69%112,500
2025-11-211,630.01,655.01,624.01,652.0+34.0+2.10%125,200
2025-11-201,608.01,630.01,602.01,618.0+18.0+1.13%113,600
2025-11-191,611.01,625.01,590.01,600.0-13.0-0.81%146,100
2025-11-181,618.01,620.01,605.01,613.0-9.0-0.55%104,300
2025-11-171,622.01,632.01,613.01,622.0+1.0+0.06%81,300
2025-11-141,600.01,627.01,593.01,621.0+20.0+1.25%92,900
2025-11-131,600.01,618.01,600.01,601.0+9.0+0.57%67,900
2025-11-121,577.01,605.01,577.01,592.0+29.0+1.86%163,600
2025-11-111,572.01,572.01,540.01,563.0-13.0-0.82%107,000
2025-11-101,578.01,582.01,563.01,576.0+10.0+0.64%144,700
2025-11-071,559.01,573.01,549.01,566.0+19.0+1.23%112,000
2025-11-061,555.01,555.01,528.01,547.0-8.0-0.51%148,600
2025-11-051,552.01,574.01,533.01,555.0+24.0+1.57%267,000
2025-11-041,532.01,560.01,523.01,531.00.00.00%156,800
2025-10-311,552.01,588.01,515.01,531.0-49.0-3.10%392,300
2025-10-301,555.01,580.01,554.01,580.0+28.0+1.80%602,900
2025-10-291,592.01,593.01,552.01,552.0-41.0-2.57%224,000
2025-10-281,633.01,664.01,590.01,593.0-55.0-3.34%166,700
2025-10-271,635.01,661.01,635.01,648.0+20.0+1.23%140,900
2025-10-241,636.01,640.01,621.01,628.0-8.0-0.49%122,200
2025-10-231,598.01,643.01,590.01,636.0+32.0+2.00%175,700
2025-10-221,595.01,604.01,592.01,604.0+16.0+1.01%158,600
2025-10-211,580.01,601.01,575.01,588.00.00.00%118,900
2025-10-201,603.01,607.01,585.01,588.0+2.0+0.13%82,500
2025-10-171,577.01,587.01,577.01,586.0+6.0+0.38%80,100
2025-10-161,586.01,595.01,575.01,580.0-6.0-0.38%95,800
2025-10-151,586.01,592.01,579.01,586.0+15.0+0.95%162,000
2025-10-141,541.01,578.01,539.01,571.0+7.0+0.45%273,900
2025-10-101,554.01,570.01,538.01,564.0-14.0-0.89%202,500
2025-10-091,576.01,588.01,568.01,578.0-4.0-0.25%153,100
2025-10-081,570.01,583.01,570.01,582.0+27.0+1.74%148,800
2025-10-071,540.01,565.01,540.01,555.0+10.0+0.65%148,400
2025-10-061,575.01,575.01,540.01,545.0+10.0+0.65%159,200
2025-10-031,520.01,540.01,514.01,535.0+21.0+1.39%174,800
2025-10-021,520.01,529.01,501.01,514.0-21.0-1.37%181,400
2025-10-011,562.01,567.01,515.01,535.0-34.0-2.17%209,300
2025-09-301,582.01,583.01,563.01,569.0-11.0-0.70%175,100
2025-09-291,580.01,585.01,564.01,580.0-20.0-1.25%126,800
2025-09-261,584.01,600.01,580.01,600.0+20.0+1.27%161,200
2025-09-251,575.01,581.01,562.01,580.0+20.0+1.28%105,300
2025-09-241,555.01,568.01,550.01,560.0+6.0+0.39%128,500
2025-09-221,559.01,565.01,554.01,554.0-9.0-0.58%117,900
2025-09-191,570.01,577.01,553.01,563.0-3.0-0.19%195,800
2025-09-181,570.01,572.01,556.01,566.00.00.00%98,100
2025-09-171,577.01,582.01,565.01,566.0-15.0-0.95%69,800
2025-09-161,578.01,594.01,569.01,581.0+4.0+0.25%97,800
2025-09-121,577.01,587.01,568.01,577.0——150,300

直近120営業日分を表示