HitoMile Co Ltd (7686)

7686
🏛️ 日本 →
474.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 577.67 600.67 577.33 583.33 0.0M
2023-12-28 572.33 591.00 571.00 577.67 0.0M
2023-12-27 583.00 583.33 567.67 574.67 0.0M
2023-12-26 585.00 589.33 580.00 583.00 0.0M
2023-12-25 589.00 602.33 581.67 581.67 0.0M
2023-12-22 600.00 602.67 593.33 600.00 0.0M
2023-12-21 590.00 603.00 588.67 600.00 0.0M
2023-12-20 600.00 617.67 595.67 603.33 0.0M
2023-12-19 567.00 599.33 567.00 592.00 0.1M
2023-12-18 581.67 582.67 550.33 569.00 0.1M
2023-12-15 583.33 594.00 578.33 587.00 0.0M
2023-12-14 610.67 610.67 574.00 588.33 0.1M
2023-12-13 604.67 617.00 603.00 603.00 0.0M
2023-12-12 629.00 629.00 603.67 608.67 0.0M
2023-12-11 622.33 633.00 620.33 629.00 0.0M
2023-12-08 630.67 636.67 615.67 622.33 0.1M
2023-12-07 643.33 645.67 634.33 635.33 0.0M
2023-12-06 633.33 646.67 630.67 641.67 0.0M
2023-12-05 653.33 653.33 633.33 633.33 0.0M
2023-12-04 641.67 652.33 632.33 651.33 0.0M
2023-12-01 633.33 643.33 630.33 635.33 0.0M
2023-11-30 614.00 635.00 614.00 635.00 0.0M
2023-11-29 611.67 626.67 611.67 618.00 0.0M
2023-11-28 626.67 628.33 612.67 620.00 0.1M
2023-11-27 640.00 641.00 625.67 626.67 0.1M
2023-11-24 634.00 646.67 633.33 641.00 0.0M
2023-11-22 642.67 642.67 626.67 639.67 0.0M
2023-11-21 652.33 652.33 635.33 642.67 0.0M
2023-11-20 647.00 665.67 642.33 644.33 0.1M
2023-11-17 635.00 650.33 634.00 649.67 0.1M
2023-11-16 646.33 672.00 633.33 647.33 0.1M
2023-11-15 670.00 689.67 630.00 639.33 0.4M
2023-11-14 730.33 741.67 716.67 740.67 0.1M
2023-11-13 695.67 744.67 693.33 724.33 0.1M
2023-11-10 697.67 705.00 687.00 693.33 0.0M
2023-11-09 718.67 718.67 685.67 697.67 0.0M
2023-11-08 743.00 743.00 700.00 705.33 0.0M
2023-11-07 761.00 761.00 731.33 734.67 0.0M
2023-11-06 735.33 770.00 735.33 762.00 0.0M
2023-11-02 725.67 743.33 725.67 728.33 0.0M
2023-11-01 717.33 744.67 713.00 722.33 0.0M
2023-10-31 709.33 734.67 698.33 710.00 0.0M
2023-10-30 727.33 730.33 707.33 709.33 0.0M
2023-10-27 736.67 746.67 733.33 736.33 0.0M
2023-10-26 723.67 752.67 723.67 736.67 0.1M
2023-10-25 711.00 739.67 711.00 739.67 0.0M
2023-10-24 681.67 711.00 670.33 711.00 0.1M
2023-10-23 710.00 712.00 680.00 688.00 0.1M
2023-10-20 732.33 732.33 706.67 710.00 0.1M
2023-10-19 744.00 752.00 713.33 729.67 0.1M
2023-10-18 750.00 760.33 747.33 750.67 0.1M
2023-10-17 766.67 775.67 745.67 749.33 0.1M
2023-10-16 763.33 778.33 741.00 759.00 0.2M
2023-10-13 836.00 850.00 794.67 797.67 0.1M
2023-10-12 831.33 858.00 831.33 851.33 0.0M
2023-10-11 847.67 859.00 817.67 825.33 0.1M
2023-10-10 887.33 892.00 833.00 861.67 0.1M
2023-10-06 916.67 918.33 892.67 899.67 0.1M
2023-10-05 870.67 926.67 869.33 923.33 0.1M
2023-10-04 890.00 899.00 840.00 864.33 0.2M
2023-10-03 900.00 916.67 885.67 908.33 0.1M
2023-10-02 920.00 928.67 899.33 906.00 0.1M
2023-09-29 947.33 948.00 911.00 918.67 0.1M
2023-09-28 918.67 946.00 917.67 941.00 0.0M
2023-09-27 918.33 942.67 913.67 927.00 0.0M
2023-09-26 947.33 947.33 923.33 923.33 0.0M
2023-09-25 954.67 954.67 927.67 949.67 0.1M
2023-09-22 920.67 963.00 917.00 958.33 0.2M
2023-09-21 903.33 950.00 897.33 929.67 0.2M
2023-09-20 888.67 921.67 888.33 900.00 0.1M
2023-09-19 872.33 888.67 871.67 888.33 0.1M
2023-09-15 875.67 890.00 864.00 879.67 0.1M
2023-09-14 883.33 885.00 852.00 866.00 0.1M
2023-09-13 893.67 902.00 871.33 874.00 0.1M
2023-09-12 889.33 909.67 872.33 893.67 0.1M
2023-09-11 864.33 889.33 850.67 889.33 0.2M
2023-09-08 806.67 875.67 806.33 856.00 0.5M
2023-09-07 784.67 790.00 772.67 773.33 0.1M
2023-09-06 789.67 799.33 775.33 785.00 0.0M
2023-09-05 807.33 807.33 783.00 789.67 0.1M
2023-09-04 830.33 830.33 804.67 810.33 0.1M
2023-09-01 835.00 850.33 821.33 836.67 0.1M
2023-08-31 828.67 857.00 821.67 829.33 0.2M
2023-08-30 806.33 845.33 796.33 826.00 0.2M
2023-08-29 818.67 818.67 791.67 793.00 0.1M
2023-08-28 816.67 833.33 800.00 818.67 0.1M
2023-08-25 800.00 820.33 776.67 794.33 0.1M
2023-08-24 832.67 832.67 804.33 810.00 0.1M
2023-08-23 779.33 833.33 773.67 826.67 0.2M
2023-08-22 767.00 780.00 763.00 779.33 0.0M
2023-08-21 751.33 786.00 749.33 766.67 0.1M
2023-08-18 739.00 760.00 739.00 749.33 0.0M
2023-08-17 738.00 766.33 718.67 755.67 0.1M
2023-08-16 793.33 793.33 758.00 761.67 0.1M
2023-08-15 804.67 816.67 743.33 799.33 0.6M
2023-08-14 729.67 771.67 718.33 771.33 0.4M
2023-08-10 682.67 718.33 676.67 706.67 0.1M
2023-08-09 680.00 696.67 663.33 686.00 0.1M
2023-08-08 653.33 683.00 651.00 671.67 0.1M
2023-08-07 634.67 646.33 632.00 643.00 0.0M
2023-08-04 624.67 633.33 623.33 630.00 0.0M
2023-08-03 633.33 633.33 620.00 624.67 0.0M
2023-08-02 653.33 658.00 628.67 633.33 0.0M
2023-08-01 641.33 659.67 639.00 652.33 0.0M
2023-07-31 644.00 644.67 629.33 636.33 0.0M
2023-07-28 634.33 644.33 630.00 634.33 0.0M
2023-07-27 614.00 651.67 614.00 639.00 0.0M
2023-07-26 627.33 632.33 619.00 626.00 0.0M
2023-07-25 639.67 643.67 626.00 632.67 0.0M
2023-07-24 641.67 647.00 628.00 643.00 0.0M
2023-07-21 662.67 662.67 636.67 641.67 0.1M
2023-07-20 681.00 681.00 656.67 669.33 0.0M
2023-07-19 673.67 686.67 670.00 675.00 0.0M
2023-07-18 687.67 693.33 673.67 673.67 0.0M
2023-07-14 691.67 699.33 676.67 687.67 0.1M
2023-07-13 700.00 711.67 687.67 691.67 0.0M
2023-07-12 695.33 706.67 678.33 700.00 0.0M
2023-07-11 682.67 698.33 676.00 679.33 0.1M
2023-07-10 686.67 703.33 658.33 676.00 0.1M
2023-07-07 629.33 692.33 622.67 687.67 0.2M
2023-07-06 638.00 640.00 625.67 640.00 0.0M
2023-07-05 623.67 654.67 621.67 645.33 0.1M
2023-07-04 627.00 627.00 621.00 621.00 0.0M
2023-07-03 629.00 633.33 622.33 627.00 0.0M
2023-06-30 610.00 627.33 610.00 623.67 0.0M
2023-06-29 624.00 624.00 606.00 613.67 0.1M
2023-06-28 613.33 634.33 610.00 626.33 0.0M
2023-06-27 621.33 621.33 601.00 604.33 0.1M
2023-06-26 628.33 628.33 606.00 621.67 0.0M
2023-06-23 640.33 640.33 608.00 628.67 0.1M
2023-06-22 648.33 648.33 638.33 640.33 0.0M
2023-06-21 658.33 658.33 639.00 644.00 0.0M
2023-06-20 666.33 666.67 635.67 645.00 0.1M
2023-06-19 616.33 666.67 611.33 665.67 0.1M
2023-06-16 634.00 634.00 610.33 610.33 0.1M
2023-06-15 628.00 638.33 621.33 633.33 0.1M
2023-06-14 649.00 649.00 626.67 633.67 0.1M
2023-06-13 623.67 650.00 606.00 648.33 0.1M
2023-06-12 630.00 639.33 613.00 626.33 0.1M
2023-06-09 598.33 632.00 598.33 631.00 0.1M
2023-06-08 594.00 611.33 587.67 601.00 0.1M
2023-06-07 600.00 623.33 590.00 596.67 0.1M
2023-06-06 566.33 595.67 564.33 594.00 0.1M
2023-06-05 542.00 576.33 537.67 572.67 0.2M
2023-06-02 543.33 545.67 527.67 536.67 0.2M
2023-06-01 511.67 520.00 508.33 520.00 0.0M
2023-05-31 504.33 512.33 500.00 507.33 0.0M
2023-05-30 512.00 512.00 505.00 506.00 0.0M
2023-05-29 521.67 526.67 510.00 515.00 0.0M
2023-05-26 532.67 532.67 521.00 521.33 0.0M
2023-05-25 524.00 531.67 516.00 531.67 0.0M
2023-05-24 511.33 531.33 510.33 526.67 0.0M
2023-05-23 513.33 518.00 506.00 511.33 0.0M
2023-05-22 515.67 515.67 506.00 511.33 0.0M
2023-05-19 508.33 517.00 507.33 511.67 0.0M
2023-05-18 533.00 533.00 502.67 513.33 0.1M
2023-05-17 533.33 536.00 524.00 528.33 0.1M
2023-05-16 515.33 535.33 514.33 529.00 0.1M
2023-05-15 533.00 553.33 516.33 550.00 0.2M
2023-05-12 515.33 523.00 515.33 523.00 0.0M
2023-05-11 513.00 523.00 512.00 517.33 0.1M
2023-05-10 509.33 514.33 507.33 511.67 0.0M
2023-05-09 503.67 511.00 503.00 509.33 0.0M
2023-05-08 504.00 505.33 499.00 504.67 0.0M
2023-05-02 494.33 503.33 492.00 501.33 0.0M
2023-05-01 503.00 503.00 496.33 498.67 0.0M
2023-04-28 503.67 504.00 500.00 503.00 0.0M
2023-04-27 501.00 503.00 493.33 503.00 0.0M
2023-04-26 491.00 501.33 488.67 500.00 0.1M
2023-04-25 491.00 495.33 490.00 494.00 0.0M
2023-04-24 492.00 494.67 490.00 494.67 0.1M
2023-04-21 500.00 503.33 493.33 495.00 0.1M
2023-04-20 506.67 513.00 486.67 509.00 0.7M
2023-04-19 534.33 534.33 491.33 501.67 3.6M
2023-04-18 433.00 434.33 431.67 434.33 0.0M
2023-04-17 442.00 442.00 427.67 428.33 0.0M
2023-04-14 435.33 436.33 431.33 435.33 0.0M
2023-04-13 438.00 439.33 434.67 435.67 0.0M
2023-04-12 442.00 448.33 436.67 440.00 0.0M
2023-04-11 440.67 452.00 440.67 445.67 0.0M
2023-04-10 449.33 449.33 439.00 442.67 0.0M
2023-04-07 450.33 450.33 441.67 449.67 0.0M
2023-04-06 455.00 455.00 448.33 450.33 0.0M
2023-04-05 452.67 454.00 451.67 452.67 0.0M
2023-04-04 451.67 453.33 451.67 453.33 0.0M
2023-04-03 449.67 453.33 448.00 449.00 0.0M
2023-03-31 452.33 452.33 446.67 446.67 0.0M
2023-03-30 444.33 449.00 444.33 449.00 0.0M
2023-03-29 443.00 453.33 443.00 445.00 0.0M
2023-03-28 446.00 446.00 446.00 446.00 0.0M
2023-03-27 446.00 450.00 443.00 445.33 0.0M
2023-03-24 445.00 450.00 445.00 447.00 0.0M
2023-03-23 448.67 450.00 448.33 450.00 0.0M
2023-03-22 448.00 448.67 446.67 448.67 0.0M
2023-03-20 443.33 447.33 443.00 443.00 0.0M
2023-03-17 438.67 443.33 438.67 441.33 0.0M
2023-03-16 443.33 449.00 441.33 441.33 0.0M
2023-03-15 441.00 446.67 441.00 446.67 0.0M
2023-03-14 447.33 447.33 440.33 440.33 0.0M
2023-03-13 448.67 448.67 446.00 447.33 0.0M
2023-03-10 446.00 448.33 446.00 448.33 0.0M
2023-03-09 448.33 448.33 446.00 448.00 0.0M
2023-03-08 448.33 450.67 445.33 445.33 0.0M
2023-03-07 440.67 445.33 437.67 445.33 0.0M
2023-03-06 435.67 440.33 435.67 440.33 0.0M
2023-03-03 438.33 438.33 438.33 438.33 0.0M
2023-03-02 439.00 439.33 439.00 439.33 0.0M
2023-03-01 440.33 440.33 438.33 438.33 0.0M
2023-02-28 435.67 442.33 435.67 440.00 0.0M
2023-02-27 433.00 435.33 433.00 435.00 0.0M
2023-02-24 430.33 437.00 430.33 435.33 0.0M
2023-02-22 446.67 446.67 439.33 439.67 0.0M
2023-02-21 447.67 449.00 447.33 447.33 0.0M
2023-02-20 449.33 449.33 445.33 447.67 0.0M
2023-02-17 443.00 443.33 443.00 443.33 0.0M
2023-02-16 450.67 450.67 445.33 445.33 0.0M
2023-02-15 440.00 448.00 440.00 448.00 0.0M
2023-02-14 448.67 448.67 439.67 443.67 0.0M
2023-02-13 444.00 450.67 430.33 438.67 0.0M
2023-02-10 444.67 444.67 444.67 444.67 0.0M
2023-02-09 448.33 448.33 440.33 444.00 0.0M
2023-02-08 440.33 445.33 436.33 439.33 0.0M
2023-02-07 435.33 440.67 435.33 440.33 0.0M
2023-02-06 438.67 438.67 434.67 438.33 0.0M
2023-02-03 437.33 438.67 437.33 438.33 0.0M
2023-02-02 440.00 440.00 440.00 440.00 0.0M
2023-02-01 438.33 443.67 437.67 443.33 0.0M
2023-01-31 440.33 440.33 435.67 435.67 0.0M
2023-01-30 440.00 440.00 440.00 440.00 0.0M
2023-01-27 442.00 442.00 439.33 440.00 0.0M
2023-01-26 435.67 449.67 434.67 445.00 0.0M
2023-01-25 435.33 443.33 435.33 440.33 0.0M
2023-01-24 443.33 455.00 443.33 455.00 0.0M
2023-01-23 442.67 442.67 439.00 442.33 0.0M
2023-01-20 443.33 444.67 442.67 442.67 0.0M
2023-01-19 441.33 446.00 441.33 443.33 0.0M
2023-01-18 440.00 440.00 439.33 439.33 0.0M
2023-01-17 443.33 443.33 441.00 441.67 0.0M
2023-01-16 438.33 441.67 433.67 441.67 0.0M
2023-01-13 436.67 437.33 436.67 437.33 0.0M
2023-01-12 434.67 438.00 434.67 438.00 0.0M
2023-01-11 438.67 438.67 437.67 437.67 0.0M
2023-01-10 431.33 436.33 431.33 433.67 0.0M
2023-01-06 433.33 433.33 433.33 433.33 0.0M
2023-01-04 438.67 439.67 432.67 439.67 0.0M