ハチバン
9950スタンダード/小売業/HACHI-BAN 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,480.0 | 3,485.0 | 3,480.0 | 3,485.0 | 0.0 | 0.00% | 2,100 |
| 2026-03-12 | 3,480.0 | 3,490.0 | 3,480.0 | 3,485.0 | +5.0 | +0.14% | 1,400 |
| 2026-03-11 | 3,490.0 | 3,490.0 | 3,475.0 | 3,480.0 | 0.0 | 0.00% | 2,600 |
| 2026-03-10 | 3,490.0 | 3,490.0 | 3,475.0 | 3,480.0 | -10.0 | -0.29% | 1,700 |
| 2026-03-09 | 3,480.0 | 3,490.0 | 3,465.0 | 3,490.0 | +10.0 | +0.29% | 3,400 |
| 2026-03-06 | 3,485.0 | 3,495.0 | 3,480.0 | 3,480.0 | -10.0 | -0.29% | 1,700 |
| 2026-03-05 | 3,475.0 | 3,490.0 | 3,475.0 | 3,490.0 | +20.0 | +0.58% | 1,000 |
| 2026-03-04 | 3,480.0 | 3,480.0 | 3,460.0 | 3,470.0 | -15.0 | -0.43% | 2,300 |
| 2026-03-03 | 3,500.0 | 3,500.0 | 3,480.0 | 3,485.0 | -15.0 | -0.43% | 3,000 |
| 2026-03-02 | 3,495.0 | 3,500.0 | 3,490.0 | 3,500.0 | 0.0 | 0.00% | 2,900 |
| 2026-02-27 | 3,500.0 | 3,500.0 | 3,495.0 | 3,500.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-26 | 3,495.0 | 3,500.0 | 3,495.0 | 3,500.0 | +5.0 | +0.14% | 2,000 |
| 2026-02-25 | 3,500.0 | 3,500.0 | 3,485.0 | 3,495.0 | -5.0 | -0.14% | 1,200 |
| 2026-02-24 | 3,495.0 | 3,500.0 | 3,495.0 | 3,500.0 | +5.0 | +0.14% | 800 |
| 2026-02-20 | 3,495.0 | 3,500.0 | 3,485.0 | 3,495.0 | +5.0 | +0.14% | 1,600 |
| 2026-02-19 | 3,490.0 | 3,490.0 | 3,485.0 | 3,490.0 | -5.0 | -0.14% | 400 |
| 2026-02-18 | 3,490.0 | 3,495.0 | 3,480.0 | 3,495.0 | 0.0 | 0.00% | 1,400 |
| 2026-02-17 | 3,500.0 | 3,500.0 | 3,490.0 | 3,495.0 | -5.0 | -0.14% | 800 |
| 2026-02-16 | 3,495.0 | 3,500.0 | 3,490.0 | 3,500.0 | +5.0 | +0.14% | 2,200 |
| 2026-02-13 | 3,490.0 | 3,495.0 | 3,480.0 | 3,495.0 | +5.0 | +0.14% | 1,100 |
| 2026-02-12 | 3,490.0 | 3,490.0 | 3,485.0 | 3,490.0 | 0.0 | 0.00% | 800 |
| 2026-02-10 | 3,495.0 | 3,500.0 | 3,485.0 | 3,490.0 | +10.0 | +0.29% | 1,300 |
| 2026-02-09 | 3,500.0 | 3,500.0 | 3,480.0 | 3,480.0 | -15.0 | -0.43% | 1,600 |
| 2026-02-06 | 3,495.0 | 3,495.0 | 3,480.0 | 3,495.0 | 0.0 | 0.00% | 600 |
| 2026-02-05 | 3,480.0 | 3,495.0 | 3,480.0 | 3,495.0 | +20.0 | +0.58% | 2,000 |
| 2026-02-04 | 3,490.0 | 3,490.0 | 3,475.0 | 3,475.0 | +5.0 | +0.14% | 500 |
| 2026-02-03 | 3,490.0 | 3,490.0 | 3,470.0 | 3,470.0 | +5.0 | +0.14% | 1,000 |
| 2026-02-02 | 3,490.0 | 3,490.0 | 3,465.0 | 3,465.0 | -15.0 | -0.43% | 1,200 |
| 2026-01-30 | 3,465.0 | 3,480.0 | 3,465.0 | 3,480.0 | +15.0 | +0.43% | 1,100 |
| 2026-01-29 | 3,460.0 | 3,465.0 | 3,460.0 | 3,465.0 | +20.0 | +0.58% | 800 |
| 2026-01-28 | 3,455.0 | 3,460.0 | 3,445.0 | 3,445.0 | -10.0 | -0.29% | 1,200 |
| 2026-01-27 | 3,475.0 | 3,475.0 | 3,455.0 | 3,455.0 | -20.0 | -0.58% | 800 |
| 2026-01-26 | 3,470.0 | 3,475.0 | 3,470.0 | 3,475.0 | +20.0 | +0.58% | 900 |
| 2026-01-23 | 3,420.0 | 3,455.0 | 3,420.0 | 3,455.0 | -30.0 | -0.86% | 2,400 |
| 2026-01-22 | 3,485.0 | 3,485.0 | 3,485.0 | 3,485.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-21 | 3,485.0 | 3,485.0 | 3,480.0 | 3,485.0 | +5.0 | +0.14% | 900 |
| 2026-01-20 | 3,485.0 | 3,485.0 | 3,475.0 | 3,480.0 | +5.0 | +0.14% | 1,700 |
| 2026-01-19 | 3,475.0 | 3,480.0 | 3,475.0 | 3,475.0 | -5.0 | -0.14% | 1,600 |
| 2026-01-16 | 3,480.0 | 3,485.0 | 3,480.0 | 3,480.0 | -5.0 | -0.14% | 1,400 |
| 2026-01-15 | 3,490.0 | 3,490.0 | 3,475.0 | 3,485.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-14 | 3,480.0 | 3,485.0 | 3,470.0 | 3,485.0 | +5.0 | +0.14% | 1,400 |
| 2026-01-13 | 3,465.0 | 3,480.0 | 3,460.0 | 3,480.0 | +15.0 | +0.43% | 1,600 |
| 2026-01-09 | 3,455.0 | 3,465.0 | 3,455.0 | 3,465.0 | +15.0 | +0.43% | 1,200 |
| 2026-01-08 | 3,450.0 | 3,455.0 | 3,450.0 | 3,450.0 | 0.0 | 0.00% | 700 |
| 2026-01-07 | 3,460.0 | 3,460.0 | 3,440.0 | 3,450.0 | -10.0 | -0.29% | 500 |
| 2026-01-06 | 3,430.0 | 3,460.0 | 3,430.0 | 3,460.0 | +35.0 | +1.02% | 2,100 |
| 2026-01-05 | 3,420.0 | 3,425.0 | 3,420.0 | 3,425.0 | +5.0 | +0.15% | 2,200 |
| 2025-12-30 | 3,420.0 | 3,425.0 | 3,420.0 | 3,420.0 | +5.0 | +0.15% | 1,000 |
| 2025-12-29 | 3,420.0 | 3,425.0 | 3,415.0 | 3,415.0 | -5.0 | -0.15% | 1,400 |
| 2025-12-26 | 3,420.0 | 3,420.0 | 3,410.0 | 3,420.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-25 | 3,410.0 | 3,420.0 | 3,410.0 | 3,420.0 | 0.0 | 0.00% | 900 |
| 2025-12-24 | 3,415.0 | 3,420.0 | 3,415.0 | 3,420.0 | +5.0 | +0.15% | 1,900 |
| 2025-12-23 | 3,425.0 | 3,425.0 | 3,415.0 | 3,415.0 | -10.0 | -0.29% | 600 |
| 2025-12-22 | 3,425.0 | 3,425.0 | 3,420.0 | 3,425.0 | +10.0 | +0.29% | 1,300 |
| 2025-12-19 | 3,415.0 | 3,415.0 | 3,410.0 | 3,415.0 | +5.0 | +0.15% | 800 |
| 2025-12-18 | 3,410.0 | 3,415.0 | 3,410.0 | 3,410.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-17 | 3,410.0 | 3,415.0 | 3,410.0 | 3,410.0 | 0.0 | 0.00% | 900 |
| 2025-12-16 | 3,415.0 | 3,415.0 | 3,410.0 | 3,410.0 | -5.0 | -0.15% | 1,500 |
| 2025-12-15 | 3,415.0 | 3,420.0 | 3,415.0 | 3,415.0 | -5.0 | -0.15% | 2,400 |
| 2025-12-12 | 3,425.0 | 3,425.0 | 3,415.0 | 3,420.0 | -5.0 | -0.15% | 1,300 |
| 2025-12-11 | 3,420.0 | 3,425.0 | 3,420.0 | 3,425.0 | +10.0 | +0.29% | 1,500 |
| 2025-12-10 | 3,420.0 | 3,420.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-09 | 3,415.0 | 3,420.0 | 3,410.0 | 3,415.0 | -5.0 | -0.15% | 2,000 |
| 2025-12-08 | 3,420.0 | 3,420.0 | 3,410.0 | 3,420.0 | +5.0 | +0.15% | 1,100 |
| 2025-12-05 | 3,415.0 | 3,420.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-04 | 3,415.0 | 3,420.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 600 |
| 2025-12-03 | 3,415.0 | 3,420.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-02 | 3,420.0 | 3,420.0 | 3,415.0 | 3,415.0 | -5.0 | -0.15% | 600 |
| 2025-12-01 | 3,415.0 | 3,420.0 | 3,415.0 | 3,420.0 | +5.0 | +0.15% | 1,200 |
| 2025-11-28 | 3,415.0 | 3,415.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 800 |
| 2025-11-27 | 3,415.0 | 3,415.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 400 |
| 2025-11-26 | 3,415.0 | 3,420.0 | 3,415.0 | 3,415.0 | -10.0 | -0.29% | 2,400 |
| 2025-11-25 | 3,420.0 | 3,425.0 | 3,415.0 | 3,425.0 | +5.0 | +0.15% | 1,700 |
| 2025-11-21 | 3,415.0 | 3,420.0 | 3,415.0 | 3,420.0 | +5.0 | +0.15% | 700 |
| 2025-11-20 | 3,420.0 | 3,420.0 | 3,415.0 | 3,415.0 | -5.0 | -0.15% | 1,100 |
| 2025-11-19 | 3,415.0 | 3,420.0 | 3,415.0 | 3,420.0 | +10.0 | +0.29% | 800 |
| 2025-11-18 | 3,420.0 | 3,420.0 | 3,410.0 | 3,410.0 | -15.0 | -0.44% | 1,500 |
| 2025-11-17 | 3,420.0 | 3,425.0 | 3,415.0 | 3,425.0 | +10.0 | +0.29% | 1,500 |
| 2025-11-14 | 3,415.0 | 3,415.0 | 3,415.0 | 3,415.0 | 0.0 | 0.00% | 400 |
| 2025-11-13 | 3,420.0 | 3,420.0 | 3,415.0 | 3,415.0 | -5.0 | -0.15% | 500 |
| 2025-11-12 | 3,420.0 | 3,425.0 | 3,415.0 | 3,420.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-11 | 3,420.0 | 3,420.0 | 3,410.0 | 3,420.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-10 | 3,410.0 | 3,420.0 | 3,410.0 | 3,420.0 | +10.0 | +0.29% | 2,200 |
| 2025-11-07 | 3,405.0 | 3,415.0 | 3,405.0 | 3,410.0 | +10.0 | +0.29% | 1,500 |
| 2025-11-06 | 3,405.0 | 3,405.0 | 3,400.0 | 3,400.0 | -5.0 | -0.15% | 1,400 |
| 2025-11-05 | 3,405.0 | 3,405.0 | 3,405.0 | 3,405.0 | 0.0 | 0.00% | 100 |
| 2025-11-04 | 3,420.0 | 3,420.0 | 3,405.0 | 3,405.0 | -10.0 | -0.29% | 2,100 |
| 2025-10-31 | 3,410.0 | 3,415.0 | 3,410.0 | 3,415.0 | -5.0 | -0.15% | 700 |
| 2025-10-30 | 3,415.0 | 3,420.0 | 3,410.0 | 3,420.0 | +10.0 | +0.29% | 900 |
| 2025-10-29 | 3,430.0 | 3,430.0 | 3,410.0 | 3,410.0 | -20.0 | -0.58% | 2,300 |
| 2025-10-28 | 3,430.0 | 3,440.0 | 3,430.0 | 3,430.0 | -5.0 | -0.15% | 700 |
| 2025-10-27 | 3,435.0 | 3,435.0 | 3,430.0 | 3,435.0 | +5.0 | +0.15% | 1,100 |
| 2025-10-24 | 3,430.0 | 3,435.0 | 3,415.0 | 3,430.0 | +10.0 | +0.29% | 1,000 |
| 2025-10-23 | 3,420.0 | 3,420.0 | 3,420.0 | 3,420.0 | 0.0 | 0.00% | 100 |
| 2025-10-22 | 3,405.0 | 3,420.0 | 3,405.0 | 3,420.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-21 | 3,415.0 | 3,420.0 | 3,410.0 | 3,420.0 | +10.0 | +0.29% | 1,500 |
| 2025-10-20 | 3,405.0 | 3,410.0 | 3,405.0 | 3,410.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-17 | 3,420.0 | 3,420.0 | 3,405.0 | 3,410.0 | -10.0 | -0.29% | 800 |
| 2025-10-16 | 3,405.0 | 3,420.0 | 3,405.0 | 3,420.0 | +15.0 | +0.44% | 1,200 |
| 2025-10-15 | 3,400.0 | 3,410.0 | 3,400.0 | 3,405.0 | +5.0 | +0.15% | 1,500 |
| 2025-10-14 | 3,405.0 | 3,410.0 | 3,400.0 | 3,400.0 | -10.0 | -0.29% | 1,100 |
| 2025-10-10 | 3,405.0 | 3,410.0 | 3,400.0 | 3,410.0 | +10.0 | +0.29% | 1,600 |
| 2025-10-09 | 3,405.0 | 3,410.0 | 3,400.0 | 3,400.0 | -5.0 | -0.15% | 1,000 |
| 2025-10-08 | 3,400.0 | 3,415.0 | 3,400.0 | 3,405.0 | +5.0 | +0.15% | 1,500 |
| 2025-10-07 | 3,415.0 | 3,415.0 | 3,400.0 | 3,400.0 | -10.0 | -0.29% | 1,000 |
| 2025-10-06 | 3,415.0 | 3,415.0 | 3,400.0 | 3,410.0 | +10.0 | +0.29% | 1,100 |
| 2025-10-03 | 3,410.0 | 3,415.0 | 3,395.0 | 3,400.0 | +5.0 | +0.15% | 2,400 |
| 2025-10-02 | 3,405.0 | 3,405.0 | 3,395.0 | 3,395.0 | -10.0 | -0.29% | 1,300 |
| 2025-10-01 | 3,410.0 | 3,410.0 | 3,400.0 | 3,405.0 | -5.0 | -0.15% | 700 |
| 2025-09-30 | 3,395.0 | 3,410.0 | 3,395.0 | 3,410.0 | +5.0 | +0.15% | 1,200 |
| 2025-09-29 | 3,400.0 | 3,405.0 | 3,390.0 | 3,405.0 | +5.0 | +0.15% | 1,200 |
| 2025-09-26 | 3,405.0 | 3,410.0 | 3,400.0 | 3,400.0 | 0.0 | 0.00% | 1,800 |
| 2025-09-25 | 3,400.0 | 3,400.0 | 3,390.0 | 3,400.0 | +5.0 | +0.15% | 2,200 |
| 2025-09-24 | 3,410.0 | 3,410.0 | 3,395.0 | 3,395.0 | -15.0 | -0.44% | 3,500 |
| 2025-09-22 | 3,410.0 | 3,410.0 | 3,400.0 | 3,410.0 | +10.0 | +0.29% | 2,900 |
| 2025-09-19 | 3,415.0 | 3,420.0 | 3,400.0 | 3,400.0 | -10.0 | -0.29% | 4,500 |
| 2025-09-18 | 3,370.0 | 3,425.0 | 3,370.0 | 3,410.0 | -110.0 | -3.13% | 15,000 |
| 2025-09-17 | 3,505.0 | 3,535.0 | 3,505.0 | 3,520.0 | +15.0 | +0.43% | 7,800 |
| 2025-09-16 | 3,500.0 | 3,505.0 | 3,495.0 | 3,505.0 | +5.0 | +0.14% | 6,800 |
| 2025-09-12 | 3,495.0 | 3,500.0 | 3,490.0 | 3,500.0 | — | — | 2,500 |
直近120営業日分を表示