KabuInsight

ホウライ

9679
スタンダード/サービス業/HORAI 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
2026-03-132,100.02,120.02,091.02,114.0+14.0+0.67%1,900
2026-03-122,100.02,100.02,100.02,100.00.00.00%300
2026-03-112,100.02,100.02,051.02,100.0-35.0-1.64%1,200
2026-03-102,102.02,135.02,102.02,135.0+4.0+0.19%200
2026-03-092,141.02,141.02,102.02,131.0-16.0-0.75%1,600
2026-03-062,147.02,147.02,147.02,147.00.00.00%200
2026-03-052,136.02,149.02,130.02,147.0+39.0+1.85%700
2026-03-042,110.02,110.02,108.02,108.0-52.0-2.41%300
2026-03-032,133.02,160.02,133.02,160.0-23.0-1.05%500
2026-03-022,130.02,184.02,125.02,183.0+53.0+2.49%1,300
2026-02-272,115.02,130.02,100.02,130.0-34.0-1.57%600
2026-02-262,200.02,200.02,038.02,164.0-7.0-0.32%1,000
2026-02-252,123.02,200.02,123.02,171.0+51.0+2.41%500
2026-02-242,104.02,180.02,104.02,120.0+22.0+1.05%900
2026-02-202,128.02,128.02,098.02,098.0-22.0-1.04%500
2026-02-192,117.02,120.02,117.02,120.0+3.0+0.14%300
2026-02-182,117.02,117.02,117.02,117.00.00.00%—
2026-02-172,099.02,117.02,099.02,117.0+66.0+3.22%600
2026-02-162,080.02,080.02,051.02,051.0-29.0-1.39%200
2026-02-132,071.02,080.02,070.02,080.0+40.0+1.96%1,200
2026-02-122,019.02,045.02,018.02,040.0+22.0+1.09%700
2026-02-102,014.02,018.02,014.02,018.0-2.0-0.10%500
2026-02-092,053.02,053.02,009.02,020.0-33.0-1.61%500
2026-02-062,010.02,053.02,010.02,053.0+48.0+2.39%400
2026-02-052,010.02,025.02,005.02,005.0-10.0-0.50%1,700
2026-02-042,015.02,015.02,015.02,015.0+2.0+0.10%300
2026-02-032,028.02,029.02,013.02,013.0-16.0-0.79%400
2026-02-022,028.02,029.02,028.02,029.00.00.00%300
2026-01-302,041.02,082.01,995.02,029.0-12.0-0.59%2,000
2026-01-292,088.02,088.02,041.02,041.00.00.00%200
2026-01-282,050.02,050.02,041.02,041.0-9.0-0.44%600
2026-01-272,030.02,050.02,030.02,050.0+20.0+0.99%500
2026-01-262,006.02,030.02,006.02,030.0+24.0+1.20%600
2026-01-232,063.02,063.02,006.02,006.0-9.0-0.45%2,000
2026-01-222,010.02,020.02,010.02,015.0+13.0+0.65%500
2026-01-211,996.02,006.01,996.02,002.0-4.0-0.20%500
2026-01-202,030.02,030.02,006.02,006.0+6.0+0.30%300
2026-01-192,000.02,000.02,000.02,000.0+9.0+0.45%200
2026-01-162,004.02,004.01,991.01,991.0-9.0-0.45%600
2026-01-152,006.02,010.01,996.02,000.0-6.0-0.30%1,300
2026-01-142,013.02,013.02,000.02,006.0-4.0-0.20%700
2026-01-131,999.02,010.01,999.02,010.0+32.0+1.62%600
2026-01-091,971.01,981.01,971.01,978.0-14.0-0.70%500
2026-01-081,991.02,015.01,991.01,992.0-17.0-0.85%600
2026-01-071,970.02,059.01,970.02,009.0+55.0+2.81%500
2026-01-061,954.01,954.01,954.01,954.0-50.0-2.50%200
2026-01-051,932.02,125.01,932.02,004.0+88.0+4.59%2,200
2025-12-301,853.01,916.01,853.01,916.0+66.0+3.57%1,300
2025-12-291,871.01,880.01,850.01,850.0-5.0-0.27%400
2025-12-261,855.01,855.01,855.01,855.0+6.0+0.32%100
2025-12-251,825.01,849.01,825.01,849.0+14.0+0.76%700
2025-12-241,824.01,858.01,824.01,835.0+11.0+0.60%500
2025-12-231,830.01,830.01,824.01,824.0-6.0-0.33%200
2025-12-221,827.01,831.01,827.01,830.0+3.0+0.16%1,400
2025-12-191,830.01,830.01,825.01,827.0-4.0-0.22%1,100
2025-12-181,830.01,831.01,825.01,831.0-29.0-1.56%1,500
2025-12-171,860.01,860.01,860.01,860.0-20.0-1.06%300
2025-12-161,907.01,907.01,880.01,880.0-27.0-1.42%200
2025-12-151,908.01,908.01,872.01,907.0+9.0+0.47%1,100
2025-12-121,876.01,900.01,876.01,898.0+28.0+1.50%1,000
2025-12-111,870.01,870.01,870.01,870.0+16.0+0.86%1,200
2025-12-101,865.01,889.01,854.01,854.0-22.0-1.17%700
2025-12-091,880.01,880.01,867.01,876.0-9.0-0.48%400
2025-12-081,866.01,885.01,866.01,885.0+25.0+1.34%300
2025-12-051,881.01,881.01,860.01,860.0-5.0-0.27%1,600
2025-12-041,861.01,865.01,860.01,865.0+5.0+0.27%400
2025-12-031,860.01,860.01,860.01,860.0+9.0+0.49%300
2025-12-021,860.01,865.01,851.01,851.0-3.0-0.16%900
2025-12-011,850.01,854.01,850.01,854.0-7.0-0.38%300
2025-11-281,880.01,880.01,861.01,861.0+3.0+0.16%300
2025-11-271,890.01,890.01,858.01,858.0+3.0+0.16%400
2025-11-261,855.01,855.01,855.01,855.00.00.00%400
2025-11-251,888.01,888.01,851.01,855.00.00.00%600
2025-11-211,840.01,855.01,840.01,855.0-3.0-0.16%900
2025-11-201,855.01,858.01,855.01,858.0+8.0+0.43%700
2025-11-191,880.01,880.01,850.01,850.0-28.0-1.49%200
2025-11-181,850.01,878.01,850.01,878.0+28.0+1.51%400
2025-11-171,850.01,851.01,850.01,850.0+11.0+0.60%500
2025-11-141,879.01,879.01,839.01,839.0-58.0-3.06%2,400
2025-11-131,878.01,899.01,878.01,897.0+7.0+0.37%500
2025-11-121,876.01,892.01,876.01,890.0+14.0+0.75%1,000
2025-11-111,876.01,881.01,876.01,876.0-5.0-0.27%700
2025-11-101,880.01,883.01,880.01,881.0+11.0+0.59%600
2025-11-071,924.01,924.01,870.01,870.0-27.0-1.42%1,300
2025-11-061,907.01,907.01,897.01,897.0-3.0-0.16%500
2025-11-051,910.01,910.01,900.01,900.0-10.0-0.52%700
2025-11-041,915.01,918.01,910.01,910.0-5.0-0.26%600
2025-10-311,930.01,930.01,915.01,915.0+15.0+0.79%600
2025-10-301,915.01,915.01,900.01,900.0-15.0-0.78%700
2025-10-291,915.01,915.01,915.01,915.0+15.0+0.79%400
2025-10-281,916.01,916.01,900.01,900.0-36.0-1.86%1,100
2025-10-271,952.01,952.01,934.01,936.0+24.0+1.26%400
2025-10-241,912.01,912.01,912.01,912.0-8.0-0.42%400
2025-10-231,935.01,990.01,920.01,920.0-35.0-1.79%900
2025-10-221,938.01,955.01,931.01,955.0+35.0+1.82%400
2025-10-211,920.01,920.01,920.01,920.0-11.0-0.57%400
2025-10-201,930.01,931.01,930.01,931.0+11.0+0.57%400
2025-10-171,942.01,942.01,920.01,920.0-28.0-1.44%700
2025-10-161,932.01,948.01,932.01,948.0+27.0+1.41%400
2025-10-151,969.01,969.01,921.01,921.0+21.0+1.11%1,200
2025-10-141,901.01,901.01,900.01,900.0+39.0+2.10%500
2025-10-101,888.01,888.01,861.01,861.0-39.0-2.05%400
2025-10-091,901.01,901.01,900.01,900.0-1.0-0.05%300
2025-10-081,932.01,935.01,901.01,901.0-29.0-1.50%800
2025-10-071,910.01,930.01,910.01,930.0-20.0-1.03%700
2025-10-061,870.01,950.01,870.01,950.0+88.0+4.73%200
2025-10-031,900.01,900.01,862.01,862.0-73.0-3.77%700
2025-10-021,930.01,935.01,930.01,935.0-5.0-0.26%200
2025-10-011,989.01,991.01,940.01,940.0-49.0-2.46%900
2025-09-302,007.02,007.01,989.01,989.0-18.0-0.90%500
2025-09-291,990.02,059.01,985.02,007.0-173.0-7.94%52,400
2025-09-262,169.02,180.02,160.02,180.0+50.0+2.35%1,200
2025-09-252,180.02,180.02,130.02,130.0-19.0-0.88%1,100
2025-09-242,120.02,149.02,100.02,149.0+29.0+1.37%1,200
2025-09-222,080.02,121.02,080.02,120.0+70.0+3.41%1,400
2025-09-192,070.02,070.02,046.02,050.00.00.00%1,000
2025-09-182,023.02,050.02,023.02,050.0+27.0+1.33%900
2025-09-172,023.02,023.02,023.02,023.00.00.00%300
2025-09-162,020.02,050.02,020.02,023.0-7.0-0.34%1,000
2025-09-122,050.02,050.02,030.02,030.0——1,000

直近120営業日分を表示