日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ひとまいる(7686)の株価時系列情報

ひとまいる(7686)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/22 414 416 414 416 5,300
2026/05/21 417 417 413 413 5,900
2026/05/20 414 414 412 414 7,800
2026/05/19 417 417 414 414 5,100
2026/05/18 419 420 415 416 12,000
2026/05/15 417 418 415 416 11,600
2026/05/14 415 417 415 416 2,200
2026/05/13 416 416 414 415 5,000
2026/05/12 416 416 414 416 7,300
2026/05/11 416 416 413 416 11,400
2026/05/08 414 416 413 416 7,700
2026/05/07 415 415 412 414 9,300
2026/05/01 415 415 413 415 3,000
2026/04/30 412 414 412 414 3,200
2026/04/28 412 414 412 414 5,400
2026/04/27 415 415 412 413 8,300
2026/04/24 428 428 415 416 24,800
2026/04/23 416 416 414 416 4,500
2026/04/22 414 416 414 415 4,000
2026/04/21 416 416 414 416 5,000
2026/04/20 415 416 414 416 10,300
2026/04/17 415 416 413 413 13,700
2026/04/16 412 415 412 414 5,500
2026/04/15 413 414 410 411 16,000
2026/04/14 413 414 412 412 5,200
2026/04/13 415 415 412 413 8,400
2026/04/10 416 418 415 415 5,600
2026/04/09 417 417 414 416 9,900
2026/04/08 415 415 413 413 11,300
2026/04/07 413 415 411 415 9,900
2026/04/06 414 414 411 413 26,000
2026/04/03 412 414 412 413 6,800
2026/03/27 431 435 430 433 37,100
2026/03/26 435 435 430 433 14,200
2026/03/25 430 433 430 433 33,300
2026/03/24 430 430 427 430 15,500
2026/03/23 430 433 427 430 20,400
2026/03/19 435 438 430 430 23,300
2026/03/18 439 439 436 437 10,900
2026/03/17 433 440 433 436 24,400
2026/03/16 434 435 430 432 10,600
2026/03/13 426 432 426 432 14,000
2026/03/12 432 434 428 429 16,200
2026/03/11 438 438 431 431 18,400
2026/03/10 445 445 431 436 18,600
2026/03/09 436 439 428 428 30,500
2026/03/06 434 437 430 436 14,800
2026/03/05 436 436 429 434 32,800
2026/03/04 434 436 425 428 61,900
2026/03/03 433 435 427 434 22,400
2026/03/02 427 450 420 433 156,400
2026/02/27 418 434 415 427 52,000
2026/02/26 420 420 413 416 43,900
2026/02/25 426 426 413 417 76,000
2026/02/24 435 435 407 410 198,200
2026/02/20 449 449 444 445 8,400
2026/02/19 450 450 443 445 29,700
2026/02/18 447 450 446 448 9,500
2026/02/17 444 450 442 450 26,400
2026/02/16 447 447 441 442 27,500
2026/02/13 440 440 437 439 24,000
2026/02/12 440 440 437 438 15,500
2026/02/10 440 440 437 439 10,000
2026/02/09 445 445 437 437 29,700
2026/02/06 443 444 441 441 6,300
2026/02/05 443 444 442 443 5,700
2026/02/04 442 444 440 441 9,000
2026/02/03 448 448 442 442 5,700
2026/02/02 447 448 445 445 7,200
2026/01/30 440 447 439 446 14,500
2026/01/29 443 443 437 438 44,100
2026/01/28 441 442 440 440 11,900
2026/01/27 442 446 441 441 9,700
2026/01/26 447 448 443 444 18,100
2026/01/23 450 450 446 446 32,800
2026/01/22 450 450 446 447 10,600
2026/01/21 447 450 447 448 16,800
2026/01/20 454 454 450 451 10,000
2026/01/19 450 452 449 452 16,300
2026/01/16 449 450 448 450 16,900
2026/01/15 444 447 440 447 15,300
2026/01/14 440 447 439 440 34,300
2026/01/13 438 439 436 439 17,800
2026/01/09 437 438 435 436 39,100
2026/01/08 439 439 435 436 13,500
2026/01/07 436 437 434 436 10,800
2026/01/06 437 438 434 435 24,600
2026/01/05 435 438 435 436 19,900
2025/12/30 435 435 434 435 8,000
2025/12/29 432 435 432 433 25,400
2025/12/26 434 434 428 431 46,400
2025/12/25 436 438 431 434 41,500
2025/12/24 434 440 432 438 53,900
2025/12/23 428 431 426 430 41,500
2025/12/22 427 429 424 427 36,700
2025/12/19 425 427 424 427 15,000
2025/12/18 428 429 423 423 34,500
2025/12/17 420 428 419 425 47,900
2025/12/16 419 419 417 419 18,400
2025/12/15 413 416 413 416 25,000
2025/12/12 412 413 411 413 13,900
2025/12/11 412 413 410 411 17,500
2025/12/10 412 413 411 412 21,700
2025/12/09 410 413 410 412 30,200
2025/12/08 410 412 409 409 44,600
2025/12/05 415 415 411 411 17,300
2025/12/04 411 414 409 413 25,100
2025/12/03 414 415 408 409 75,200
2025/12/02 418 420 414 414 29,300
2025/12/01 423 423 418 418 27,100
2025/11/28 416 426 416 423 99,900
2025/11/27 410 414 407 414 159,900
2025/11/26 413 415 408 410 110,000
2025/11/25 414 414 410 413 39,400
2025/11/21 412 414 404 412 253,200
2025/11/20 420 421 412 412 92,400
2025/11/19 431 431 422 422 39,000
2025/11/18 434 434 430 430 29,900
2025/11/17 440 440 434 435 35,700
2025/11/14 438 438 432 438 51,300
2025/11/13 438 440 438 439 51,800
2025/11/12 444 444 434 437 88,600
2025/11/11 439 443 439 443 36,300
2025/11/10 444 444 439 440 25,900
2025/11/07 441 443 440 441 10,400
2025/11/06 442 443 440 443 13,000
2025/11/05 443 443 437 437 49,100
2025/11/04 452 452 442 443 54,000
2025/10/31 448 451 446 450 8,300
2025/10/30 450 450 446 447 6,100
2025/10/29 451 451 447 450 22,200
2025/10/28 455 456 452 452 14,600
2025/10/27 451 455 450 452 31,700
2025/10/24 450 450 448 449 28,900
2025/10/23 455 455 449 452 37,100
2025/10/22 450 455 450 455 9,800
2025/10/21 453 455 448 450 37,800
2025/10/20 453 456 450 451 35,800
2025/10/17 451 453 451 451 15,600
2025/10/16 452 453 451 452 13,000
2025/10/15 450 452 449 452 11,600
2025/10/14 455 456 449 449 53,500
2025/10/10 460 460 457 458 13,700
2025/10/09 460 461 459 461 19,000
2025/10/08 464 464 457 459 64,600
2025/10/07 462 463 460 461 12,800
2025/10/06 460 463 459 460 9,700
2025/10/03 463 463 457 458 8,400
2025/10/02 458 463 456 457 15,400
2025/10/01 472 472 456 458 44,800
2025/09/30 470 470 466 469 20,400
2025/09/29 478 478 473 474 9,200
2025/09/26 477 478 472 478 20,900
2025/09/25 476 476 474 476 9,400
2025/09/24 473 473 468 472 14,600
2025/09/22 470 471 465 471 23,100
2025/09/19 471 474 470 470 10,000
2025/09/18 476 478 461 471 38,900
2025/09/17 476 477 475 476 6,600
2025/09/16 480 480 470 474 15,500
2025/09/12 478 478 474 476 5,900
2025/09/11 478 478 474 474 8,600
2025/09/10 477 479 475 476 23,200
2025/09/09 480 493 477 477 33,700
2025/09/08 484 484 480 481 13,400
2025/09/05 487 487 480 481 11,600
2025/09/04 479 486 477 486 26,300
2025/09/03 482 482 479 481 5,300
2025/09/02 482 482 478 479 7,800
2025/09/01 480 481 479 479 5,800
2025/08/29 482 482 480 481 3,500
2025/08/28 480 482 480 481 3,800
2025/08/27 479 482 479 480 6,100
2025/08/26 482 482 477 480 6,600
2025/08/25 479 482 478 480 8,500
2025/08/22 480 481 477 477 15,800
2025/08/21 482 485 480 485 11,800
2025/08/20 484 484 481 482 9,400
2025/08/19 488 488 481 485 12,100
2025/08/18 490 490 481 484 23,400
2025/08/15 490 495 487 490 47,600
2025/08/14 477 481 475 476 12,100
2025/08/13 475 477 474 476 12,300
2025/08/12 477 478 474 475 8,300
2025/08/08 477 478 473 474 9,000
2025/08/07 474 477 474 476 3,900
2025/08/06 477 477 473 474 16,100
2025/08/05 482 482 477 477 5,500
2025/08/04 479 480 477 479 4,200
2025/08/01 481 481 473 476 5,700
2025/07/31 479 480 478 479 3,300
2025/07/30 478 480 475 479 1,600
2025/07/29 478 478 476 477 4,400
2025/07/28 482 482 475 478 10,700
2025/07/25 481 482 478 478 6,900
2025/07/24 480 483 480 483 4,300
2025/07/23 480 480 476 479 11,100
2025/07/22 475 478 471 478 26,400
2025/07/18 476 480 471 474 12,000
2025/07/17 479 482 476 477 9,100

このページの先頭へ