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

このページの先頭へ