KabuInsight

ハリマビステム

9780
スタンダード/サービス業/HARIMA B.STEM CORPORATION
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
2026-03-13993.0998.0965.0965.0-28.0-2.82%4,000
2026-03-12997.01,003.0985.0993.0-4.0-0.40%1,500
2026-03-111,009.01,009.0997.0997.0-6.0-0.60%3,100
2026-03-101,023.01,023.01,002.01,003.0-20.0-1.96%2,100
2026-03-09986.01,027.0971.01,023.0+23.0+2.30%8,600
2026-03-06991.01,005.0990.01,000.0+9.0+0.91%1,200
2026-03-051,006.01,015.0964.0991.0+8.0+0.81%8,600
2026-03-04969.0985.0965.0983.0-1.0-0.10%11,300
2026-03-031,032.01,039.0982.0984.0-39.0-3.81%11,000
2026-03-021,030.01,032.01,010.01,023.0-4.0-0.39%10,900
2026-02-271,040.01,040.01,027.01,027.0-12.0-1.15%3,900
2026-02-261,014.01,039.01,014.01,039.0+25.0+2.47%4,700
2026-02-25985.01,014.0985.01,014.0+29.0+2.94%8,200
2026-02-24991.0997.0979.0985.0-12.0-1.20%6,300
2026-02-201,041.01,041.0990.0997.0-42.0-4.04%9,200
2026-02-191,050.01,050.01,028.01,039.0-3.0-0.29%1,500
2026-02-181,047.01,053.01,030.01,042.0+8.0+0.77%3,700
2026-02-171,033.01,037.01,005.01,034.0+10.0+0.98%4,200
2026-02-161,010.01,055.01,010.01,024.0+19.0+1.89%9,800
2026-02-131,004.01,005.0993.01,005.0+7.0+0.70%9,200
2026-02-12993.01,000.0981.0998.0+20.0+2.04%12,400
2026-02-10954.0978.0941.0978.0+38.0+4.04%12,600
2026-02-09935.0955.0935.0940.0+15.0+1.62%29,800
2026-02-06900.0926.0894.0925.0+15.0+1.65%15,800
2026-02-05902.0912.0902.0910.00.00.00%3,900
2026-02-04902.0910.0902.0910.0+1.0+0.11%7,300
2026-02-03909.0909.0906.0909.0-3.0-0.33%2,900
2026-02-02924.0924.0912.0912.0-1.0-0.11%2,200
2026-01-30908.0914.0908.0913.0+5.0+0.55%1,100
2026-01-29920.0920.0908.0908.0-7.0-0.77%2,200
2026-01-28919.0919.0910.0915.0+5.0+0.55%2,400
2026-01-27913.0913.0910.0910.0-7.0-0.76%2,800
2026-01-26922.0923.0917.0917.0-3.0-0.33%4,100
2026-01-23928.0928.0917.0920.0-4.0-0.43%1,200
2026-01-22923.0925.0921.0924.0+1.0+0.11%1,000
2026-01-21920.0924.0915.0923.0-4.0-0.43%2,700
2026-01-20927.0928.0920.0927.0+3.0+0.32%2,300
2026-01-19930.0930.0924.0924.0-5.0-0.54%800
2026-01-16928.0932.0926.0929.0+1.0+0.11%2,300
2026-01-15913.0928.0913.0928.0+15.0+1.64%6,100
2026-01-14914.0915.0909.0913.0-3.0-0.33%3,200
2026-01-13890.0917.0890.0916.0+16.0+1.78%25,300
2026-01-09908.0909.0899.0900.0-8.0-0.88%3,200
2026-01-08907.0908.0905.0908.0+4.0+0.44%1,500
2026-01-07888.0904.0888.0904.0+16.0+1.80%2,500
2026-01-06899.0902.0880.0888.0-3.0-0.34%7,100
2026-01-05892.0900.0886.0891.0+9.0+1.02%7,200
2025-12-30884.0885.0876.0882.0+7.0+0.80%2,200
2025-12-29891.0891.0874.0875.0-5.0-0.57%8,200
2025-12-26880.0880.0876.0880.00.00.00%5,400
2025-12-25889.0891.0875.0880.0-5.0-0.56%4,900
2025-12-24893.0898.0885.0885.0-2.0-0.23%2,600
2025-12-23899.0903.0880.0887.0-11.0-1.22%4,700
2025-12-22896.0907.0895.0898.0+6.0+0.67%6,800
2025-12-19881.0894.0881.0892.0+12.0+1.36%2,300
2025-12-18874.0880.0874.0880.0+8.0+0.92%1,400
2025-12-17878.0880.0866.0872.0-1.0-0.11%5,400
2025-12-16886.0886.0873.0873.0-5.0-0.57%1,700
2025-12-15879.0880.0874.0878.0+8.0+0.92%6,800
2025-12-12897.0897.0870.0870.0+3.0+0.35%11,700
2025-12-11855.0870.0855.0867.0+12.0+1.40%6,600
2025-12-10856.0856.0843.0855.0+3.0+0.35%6,100
2025-12-09843.0853.0843.0852.0+6.0+0.71%2,100
2025-12-08850.0855.0846.0846.0-6.0-0.70%4,600
2025-12-05850.0852.0849.0852.0-1.0-0.12%6,400
2025-12-04846.0853.0843.0853.0+6.0+0.71%3,100
2025-12-03843.0847.0842.0847.0-3.0-0.35%4,400
2025-12-02842.0850.0842.0850.0+11.0+1.31%3,300
2025-12-01843.0848.0832.0839.0-4.0-0.47%6,800
2025-11-28849.0849.0843.0843.0-2.0-0.24%7,100
2025-11-27841.0849.0841.0845.0+4.0+0.48%2,900
2025-11-26851.0851.0831.0841.0-5.0-0.59%5,000
2025-11-25845.0849.0835.0846.0+3.0+0.36%3,100
2025-11-21837.0844.0837.0843.0+4.0+0.48%1,500
2025-11-20839.0843.0835.0839.00.00.00%3,300
2025-11-19839.0848.0837.0839.0-6.0-0.71%2,900
2025-11-18850.0851.0843.0845.0-5.0-0.59%3,100
2025-11-17856.0856.0836.0850.0-6.0-0.70%5,400
2025-11-14853.0856.0851.0856.0+3.0+0.35%2,900
2025-11-13842.0858.0842.0853.0+20.0+2.40%8,000
2025-11-12827.0841.0820.0833.0+3.0+0.36%11,000
2025-11-11836.0840.0829.0830.0-6.0-0.72%4,900
2025-11-10830.0836.0827.0836.0+5.0+0.60%11,800
2025-11-07851.0870.0830.0831.0-19.0-2.24%27,500
2025-11-06852.0852.0848.0850.0-2.0-0.23%2,500
2025-11-05850.0852.0843.0852.0+3.0+0.35%4,200
2025-11-04842.0850.0842.0849.0+6.0+0.71%2,900
2025-10-31845.0848.0842.0843.0-3.0-0.35%3,200
2025-10-30845.0848.0845.0846.0-1.0-0.12%1,500
2025-10-29850.0852.0847.0847.0-7.0-0.82%4,400
2025-10-28857.0857.0851.0854.0-1.0-0.12%4,300
2025-10-27859.0859.0851.0855.00.00.00%5,100
2025-10-24863.0863.0847.0855.0-5.0-0.58%5,200
2025-10-23850.0860.0845.0860.0+10.0+1.18%1,700
2025-10-22849.0854.0841.0850.0+6.0+0.71%3,700
2025-10-21837.0846.0837.0844.0+6.0+0.72%128,200
2025-10-20839.0839.0830.0838.0+10.0+1.21%2,700
2025-10-17844.0844.0825.0828.0-11.0-1.31%3,600
2025-10-16825.0839.0825.0839.0+14.0+1.70%3,900
2025-10-15832.0832.0819.0825.0+6.0+0.73%4,700
2025-10-14827.0838.0819.0819.0-30.0-3.53%17,500
2025-10-10863.0863.0848.0849.0-14.0-1.62%6,500
2025-10-09863.0863.0858.0863.00.00.00%3,600
2025-10-08865.0867.0863.0863.0-3.0-0.35%2,300
2025-10-07869.0870.0864.0866.0-3.0-0.35%5,200
2025-10-06872.0875.0859.0869.0+1.0+0.12%11,300
2025-10-03868.0872.0857.0868.0+6.0+0.70%4,500
2025-10-02861.0870.0858.0862.0+1.0+0.12%5,900
2025-10-01871.0873.0859.0861.0-2.0-0.23%6,800
2025-09-30860.0871.0860.0863.0+7.0+0.82%6,600
2025-09-29866.0866.0851.0856.0-10.0-1.15%5,600
2025-09-26871.0871.0866.0866.0-5.0-0.57%4,600
2025-09-25874.0875.0871.0871.00.00.00%2,700
2025-09-24875.0875.0870.0871.0+5.0+0.58%4,800
2025-09-22868.0870.0866.0866.00.00.00%1,100
2025-09-19867.0875.0866.0866.0-1.0-0.12%3,900
2025-09-18870.0870.0867.0867.0+3.0+0.35%3,100
2025-09-17870.0870.0864.0864.0-6.0-0.69%3,100
2025-09-16856.0884.0856.0870.0+14.0+1.64%9,200
2025-09-12862.0868.0856.0856.0——4,900

直近120営業日分を表示