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

Ｈａｍｅｅ(3134)の株価時系列情報

Ｈａｍｅｅ(3134)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
2023/12/29 1,000 1,005 988 996 61,500
2023/12/28 979 1,001 973 994 56,000
2023/12/27 950 985 950 983 66,800
2023/12/26 973 985 948 955 62,500
2023/12/25 937 968 936 958 94,700
2023/12/22 929 937 918 926 72,800
2023/12/21 879 899 877 899 68,100
2023/12/20 878 896 871 894 97,000
2023/12/19 863 884 855 881 95,800
2023/12/18 898 898 852 870 135,700
2023/12/15 925 925 888 902 155,200
2023/12/14 970 980 949 955 44,800
2023/12/13 982 987 966 973 40,000
2023/12/12 1,005 1,010 973 979 29,600
2023/12/11 978 1,008 977 1,000 40,200
2023/12/08 987 996 962 968 29,700
2023/12/07 986 1,004 986 997 26,800
2023/12/06 1,004 1,012 994 1,001 43,200
2023/12/05 1,018 1,018 1,001 1,001 20,100
2023/12/04 982 1,030 982 1,018 37,700
2023/12/01 1,009 1,009 983 991 44,900
2023/11/30 1,030 1,030 1,002 1,014 58,500
2023/11/29 1,050 1,055 1,033 1,035 17,400
2023/11/28 1,045 1,061 1,045 1,048 20,000
2023/11/27 1,050 1,058 1,037 1,046 27,800
2023/11/24 1,040 1,050 1,034 1,046 42,000
2023/11/22 1,006 1,040 1,000 1,030 39,500
2023/11/21 1,018 1,027 1,015 1,015 48,500
2023/11/20 1,020 1,030 1,016 1,018 55,300
2023/11/17 1,006 1,013 1,000 1,013 33,700
2023/11/16 999 1,008 997 1,006 36,400
2023/11/15 990 1,006 980 1,004 57,900
2023/11/14 989 989 970 975 24,900
2023/11/13 980 989 971 981 29,400
2023/11/10 980 983 965 980 28,600
2023/11/09 970 981 966 981 23,300
2023/11/08 969 997 969 977 57,400
2023/11/07 964 969 952 969 48,500
2023/11/06 952 975 952 964 47,900
2023/11/02 924 948 922 948 36,400
2023/11/01 939 942 924 924 47,100
2023/10/31 910 928 904 928 33,900
2023/10/30 943 946 911 919 106,900
2023/10/27 932 954 932 943 126,700
2023/10/26 926 935 920 922 56,200
2023/10/25 950 954 921 927 68,400
2023/10/24 907 940 902 940 96,600
2023/10/23 916 943 909 909 105,600
2023/10/20 901 916 897 909 71,600
2023/10/19 893 917 890 901 100,500
2023/10/18 880 893 871 891 74,500
2023/10/17 849 872 849 866 38,300
2023/10/16 860 865 848 848 38,300
2023/10/13 875 878 861 861 41,300
2023/10/12 877 888 875 880 40,300
2023/10/11 897 905 880 880 78,200
2023/10/10 890 904 890 900 101,300
2023/10/06 873 893 872 888 101,600
2023/10/05 844 872 844 866 83,200
2023/10/04 818 855 813 846 144,100
2023/10/03 869 875 842 845 151,600
2023/10/02 915 918 880 880 176,100
2023/09/29 926 929 898 902 133,500
2023/09/28 916 933 915 927 88,000
2023/09/27 909 918 892 914 94,100
2023/09/26 920 941 910 911 150,600
2023/09/25 899 941 891 930 197,800
2023/09/22 895 913 886 899 136,800
2023/09/21 929 932 897 909 165,200
2023/09/20 925 952 906 948 198,300
2023/09/19 895 926 880 925 278,300
2023/09/15 905 908 850 880 665,200
2023/09/14 1,110 1,110 1,041 1,061 155,100
2023/09/13 1,110 1,115 1,087 1,098 51,300
2023/09/12 1,099 1,123 1,099 1,116 36,600
2023/09/11 1,105 1,112 1,072 1,082 58,800
2023/09/08 1,111 1,129 1,111 1,113 41,700
2023/09/07 1,124 1,129 1,113 1,123 48,500
2023/09/06 1,150 1,150 1,136 1,149 22,100
2023/09/05 1,147 1,155 1,135 1,151 37,000
2023/09/04 1,138 1,152 1,134 1,152 38,500
2023/09/01 1,125 1,134 1,120 1,133 24,200
2023/08/31 1,126 1,137 1,118 1,124 31,200
2023/08/30 1,145 1,145 1,115 1,124 37,700
2023/08/29 1,125 1,143 1,118 1,138 54,200
2023/08/28 1,110 1,122 1,098 1,122 48,100
2023/08/25 1,065 1,099 1,057 1,095 45,800
2023/08/24 1,051 1,077 1,044 1,074 35,800
2023/08/23 1,035 1,055 1,031 1,051 28,100
2023/08/22 1,082 1,082 1,037 1,046 57,100
2023/08/21 1,065 1,089 1,065 1,075 21,600
2023/08/18 1,098 1,099 1,072 1,076 30,800
2023/08/17 1,098 1,098 1,065 1,085 34,700
2023/08/16 1,095 1,107 1,082 1,098 69,800
2023/08/15 1,090 1,102 1,076 1,090 36,200
2023/08/14 1,084 1,098 1,066 1,071 56,900
2023/08/10 1,095 1,107 1,079 1,084 60,400
2023/08/09 1,064 1,095 1,061 1,095 48,700
2023/08/08 1,070 1,075 1,057 1,064 31,800
2023/08/07 1,020 1,063 1,020 1,062 27,600
2023/08/04 1,020 1,036 1,020 1,032 26,900
2023/08/03 1,012 1,037 1,008 1,023 54,500
2023/08/02 1,052 1,064 1,036 1,036 68,300
2023/08/01 1,029 1,058 1,028 1,054 59,000
2023/07/31 1,036 1,036 1,014 1,029 59,300
2023/07/28 1,030 1,032 1,010 1,031 52,700
2023/07/27 1,030 1,044 1,019 1,041 40,200
2023/07/26 1,060 1,063 1,033 1,038 86,500
2023/07/25 1,009 1,059 993 1,053 158,000
2023/07/24 971 1,010 971 1,009 87,700
2023/07/21 992 992 968 971 58,900
2023/07/20 992 1,018 983 1,008 69,200
2023/07/19 1,014 1,014 980 992 131,800
2023/07/18 978 1,023 973 1,015 325,600
2023/07/14 945 956 920 922 187,400
2023/07/13 945 957 934 957 65,100
2023/07/12 963 963 939 950 86,900
2023/07/11 973 976 959 963 116,900
2023/07/10 950 976 943 965 95,300
2023/07/07 989 995 961 961 150,000
2023/07/06 1,032 1,033 993 1,004 147,900
2023/07/05 1,052 1,064 1,037 1,043 49,800
2023/07/04 1,040 1,074 1,040 1,065 60,000
2023/07/03 1,054 1,066 1,035 1,050 92,900
2023/06/30 1,054 1,058 1,040 1,053 93,800
2023/06/29 1,053 1,063 1,041 1,063 89,700
2023/06/28 1,054 1,060 1,033 1,048 65,500
2023/06/27 1,054 1,054 1,025 1,040 126,600
2023/06/26 1,057 1,075 1,040 1,065 162,500
2023/06/23 1,118 1,118 1,061 1,074 178,100
2023/06/22 1,114 1,138 1,100 1,107 102,700
2023/06/21 1,155 1,170 1,113 1,118 134,700
2023/06/20 1,145 1,155 1,100 1,138 267,100
2023/06/19 1,132 1,200 1,112 1,174 258,200
2023/06/16 1,185 1,188 1,120 1,132 549,600
2023/06/15 1,201 1,210 1,106 1,156 1,362,000
2023/06/14 1,010 1,070 1,005 1,051 403,000
2023/06/13 956 1,005 947 983 215,400
2023/06/12 945 953 924 948 128,200
2023/06/09 928 942 919 940 65,100
2023/06/08 929 929 910 921 77,600
2023/06/07 970 971 925 925 121,600
2023/06/06 975 985 961 967 117,700
2023/06/05 980 986 970 977 65,100
2023/06/02 944 977 941 969 72,000
2023/06/01 957 957 937 944 46,800
2023/05/31 980 980 945 953 46,100
2023/05/30 974 991 954 986 65,400
2023/05/29 938 976 929 974 66,100
2023/05/26 935 942 917 928 56,700
2023/05/25 943 943 925 935 44,200
2023/05/24 945 955 929 942 69,500
2023/05/23 993 997 938 949 98,000
2023/05/22 987 997 981 997 45,800
2023/05/19 986 990 978 987 44,100
2023/05/18 990 992 967 986 50,600
2023/05/17 1,000 1,007 987 990 61,000
2023/05/16 998 1,004 986 998 40,100
2023/05/15 981 993 962 993 35,700
2023/05/12 991 999 960 981 34,300
2023/05/11 1,010 1,016 995 995 46,800
2023/05/10 998 1,010 995 1,008 61,300
2023/05/09 981 997 980 991 70,800
2023/05/08 959 982 957 979 68,500
2023/05/02 949 965 917 959 137,800
2023/05/01 976 996 936 949 123,200
2023/04/28 994 995 980 980 61,500
2023/04/27 1,008 1,011 982 995 145,900
2023/04/26 1,017 1,029 1,003 1,015 225,600
2023/04/25 1,026 1,029 1,019 1,023 68,900
2023/04/24 1,033 1,048 1,018 1,018 113,700
2023/04/21 1,049 1,049 1,029 1,038 161,300
2023/04/20 1,020 1,078 1,020 1,049 361,700
2023/04/19 993 994 982 992 73,300
2023/04/18 1,002 1,004 987 989 81,300
2023/04/17 993 1,005 987 992 91,700
2023/04/14 1,000 1,017 989 992 115,800
2023/04/13 1,001 1,027 988 992 129,400
2023/04/12 997 1,006 985 992 86,700
2023/04/11 994 1,003 979 991 70,700
2023/04/10 980 995 975 982 63,000
2023/04/07 966 982 951 976 66,500
2023/04/06 992 993 965 965 98,700
2023/04/05 1,000 1,013 992 995 44,000
2023/04/04 1,010 1,010 990 998 55,600
2023/04/03 984 1,005 982 998 92,200
2023/03/31 966 977 947 969 77,900
2023/03/30 948 963 945 962 68,300
2023/03/29 920 946 903 946 61,100
2023/03/28 927 944 913 920 57,300
2023/03/27 931 949 928 941 69,400
2023/03/24 946 950 932 945 59,000
2023/03/23 918 952 913 952 98,900
2023/03/22 884 928 884 921 137,100
2023/03/20 931 937 878 881 169,500
2023/03/17 837 917 837 916 498,000
2023/03/16 833 844 819 826 103,700
2023/03/15 846 858 846 853 48,000
2023/03/14 845 848 830 836 54,700
2023/03/13 850 860 843 853 51,000
2023/03/10 869 874 855 855 64,800
2023/03/09 872 875 865 875 28,300
2023/03/08 868 876 864 869 36,400
2023/03/07 870 880 868 870 44,000
2023/03/06 869 870 861 868 37,300
2023/03/03 857 867 854 859 50,100
2023/03/02 860 860 845 851 23,400
2023/03/01 844 864 842 856 34,900
2023/02/28 839 851 839 844 22,000
2023/02/27 839 849 835 848 43,000
2023/02/24 815 839 815 834 36,300
2023/02/22 827 834 814 816 40,600
2023/02/21 843 844 832 837 38,300
2023/02/20 814 843 814 840 51,300
2023/02/17 830 830 812 814 29,100
2023/02/16 820 834 820 833 41,400
2023/02/15 800 817 797 817 33,600
2023/02/14 812 818 794 800 57,800
2023/02/13 822 827 804 808 60,800
2023/02/10 830 832 818 823 52,300
2023/02/09 824 835 814 829 82,200
2023/02/08 803 821 803 819 63,700
2023/02/07 788 807 788 805 56,600
2023/02/06 777 789 777 789 47,300
2023/02/03 770 779 766 769 54,400
2023/02/02 775 775 761 766 39,200
2023/02/01 761 778 758 764 71,100
2023/01/31 772 776 742 751 79,400
2023/01/30 761 783 761 770 144,000
2023/01/27 765 770 761 763 36,100
2023/01/26 770 780 759 763 84,700
2023/01/25 760 769 755 769 57,300
2023/01/24 741 761 737 758 86,700
2023/01/23 735 742 732 735 71,500
2023/01/20 720 732 717 725 69,700
2023/01/19 715 729 715 722 57,900
2023/01/18 705 723 700 722 78,600
2023/01/17 693 707 693 703 38,700
2023/01/16 691 700 688 693 32,600
2023/01/13 703 708 693 696 69,100
2023/01/12 714 714 700 701 46,700
2023/01/11 725 731 710 712 71,500
2023/01/10 715 722 713 720 53,500
2023/01/06 713 713 701 708 22,800
2023/01/05 704 716 702 705 50,700
2023/01/04 709 711 700 706 53,200

このページの先頭へ