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

ハマキョウレックス(9037)の株価時系列情報

ハマキョウレックス(9037)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
2024/03/18 3,730 3,745 3,705 3,740 25,700
2024/03/15 3,690 3,730 3,685 3,720 34,700
2024/03/14 3,705 3,735 3,665 3,735 38,800
2024/03/13 3,745 3,745 3,665 3,700 28,100
2024/03/12 3,610 3,695 3,595 3,695 35,800
2024/03/11 3,630 3,665 3,595 3,615 70,300
2024/03/08 3,625 3,720 3,610 3,695 53,700
2024/03/07 3,720 3,720 3,655 3,680 39,400
2024/03/06 3,715 3,755 3,710 3,735 37,200
2024/03/05 3,750 3,750 3,700 3,715 23,400
2024/03/04 3,820 3,820 3,725 3,750 31,700
2024/03/01 3,775 3,800 3,760 3,800 23,700
2024/02/29 3,760 3,785 3,725 3,775 30,600
2024/02/28 3,780 3,810 3,755 3,775 21,800
2024/02/27 3,815 3,820 3,765 3,780 31,600
2024/02/26 3,805 3,865 3,805 3,820 40,300
2024/02/22 3,815 3,825 3,770 3,790 31,900
2024/02/21 3,850 3,890 3,795 3,805 36,700
2024/02/20 3,925 3,940 3,885 3,895 21,000
2024/02/19 3,835 3,910 3,825 3,900 34,600
2024/02/16 3,795 3,870 3,795 3,835 50,300
2024/02/15 3,845 3,845 3,775 3,805 32,000
2024/02/14 3,905 3,920 3,785 3,840 37,300
2024/02/13 3,950 3,950 3,880 3,930 27,900
2024/02/09 3,935 3,945 3,895 3,905 26,900
2024/02/08 4,020 4,020 3,920 3,965 32,500
2024/02/07 4,055 4,055 3,985 4,015 25,600
2024/02/06 4,065 4,090 4,020 4,025 18,900
2024/02/05 4,085 4,090 4,055 4,075 17,600
2024/02/02 4,070 4,100 4,025 4,070 23,100
2024/02/01 4,065 4,080 4,020 4,035 31,300
2024/01/31 4,030 4,125 4,000 4,125 39,600
2024/01/30 4,085 4,105 4,065 4,065 23,000
2024/01/29 4,065 4,140 4,065 4,125 11,100
2024/01/26 4,145 4,160 4,070 4,080 24,800
2024/01/25 4,105 4,185 4,105 4,150 26,100
2024/01/24 4,100 4,140 4,090 4,125 20,100
2024/01/23 4,160 4,170 4,085 4,115 24,100
2024/01/22 4,130 4,190 4,115 4,155 18,600
2024/01/19 4,165 4,165 4,095 4,130 27,400
2024/01/18 4,160 4,205 4,155 4,170 13,000
2024/01/17 4,190 4,255 4,180 4,185 18,300
2024/01/16 4,280 4,280 4,190 4,190 13,500
2024/01/15 4,205 4,295 4,205 4,295 21,400
2024/01/12 4,250 4,275 4,155 4,175 19,100
2024/01/11 4,220 4,265 4,205 4,220 25,800
2024/01/10 4,145 4,210 4,135 4,195 28,500
2024/01/09 4,160 4,180 4,105 4,145 21,100
2024/01/05 4,100 4,175 4,085 4,160 34,900
2024/01/04 3,965 4,060 3,930 4,050 21,800
2023/12/29 3,970 4,010 3,950 3,975 22,300
2023/12/28 3,925 3,970 3,915 3,970 14,300
2023/12/27 3,915 3,985 3,915 3,960 24,600
2023/12/26 3,905 3,925 3,885 3,900 15,200
2023/12/25 3,910 3,950 3,890 3,895 9,000
2023/12/22 3,905 3,940 3,895 3,920 18,400
2023/12/21 3,940 3,975 3,910 3,930 18,300
2023/12/20 3,990 4,020 3,985 4,010 19,800
2023/12/19 3,980 4,000 3,940 3,980 17,700
2023/12/18 3,970 3,970 3,890 3,950 16,500
2023/12/15 3,940 4,075 3,940 4,040 48,500
2023/12/14 3,975 3,975 3,895 3,940 25,400
2023/12/13 3,935 3,975 3,930 3,955 19,200
2023/12/12 3,930 3,960 3,910 3,935 21,300
2023/12/11 3,885 3,935 3,865 3,935 27,600
2023/12/08 3,830 3,890 3,805 3,840 43,400
2023/12/07 3,945 3,945 3,860 3,890 25,000
2023/12/06 3,950 4,015 3,945 3,985 24,100
2023/12/05 4,015 4,050 3,945 3,950 20,300
2023/12/04 4,005 4,055 3,960 4,055 27,000
2023/12/01 4,025 4,065 4,025 4,050 17,100
2023/11/30 4,000 4,080 3,965 4,005 42,500
2023/11/29 4,065 4,080 4,000 4,035 18,700
2023/11/28 4,015 4,080 4,000 4,070 15,000
2023/11/27 3,990 4,025 3,990 4,005 8,900
2023/11/24 3,985 3,995 3,965 3,990 5,800
2023/11/22 3,870 3,945 3,870 3,945 10,400
2023/11/21 3,850 3,915 3,850 3,895 25,100
2023/11/20 3,955 3,955 3,850 3,855 18,500
2023/11/17 3,895 3,960 3,895 3,955 14,100
2023/11/16 3,895 3,915 3,855 3,895 18,900
2023/11/15 3,950 3,955 3,880 3,915 16,200
2023/11/14 3,870 3,910 3,865 3,910 16,500
2023/11/13 3,875 3,890 3,850 3,870 9,400
2023/11/10 3,855 3,900 3,830 3,875 17,000
2023/11/09 3,785 3,855 3,785 3,855 21,600
2023/11/08 3,930 3,940 3,840 3,855 35,200
2023/11/07 3,920 3,995 3,895 3,905 35,300
2023/11/06 4,025 4,045 3,945 3,970 44,300
2023/11/02 3,875 3,965 3,875 3,965 47,900
2023/11/01 3,800 3,875 3,800 3,855 35,500
2023/10/31 3,725 3,755 3,685 3,755 40,600
2023/10/30 3,705 3,855 3,640 3,670 156,000
2023/10/27 3,765 3,765 3,705 3,750 43,600
2023/10/26 3,740 3,755 3,675 3,705 26,400
2023/10/25 3,750 3,785 3,715 3,725 29,200
2023/10/24 3,735 3,755 3,655 3,740 30,900
2023/10/23 3,775 3,790 3,730 3,740 25,100
2023/10/20 3,770 3,800 3,750 3,775 19,800
2023/10/19 3,725 3,785 3,715 3,760 24,700
2023/10/18 3,800 3,800 3,755 3,780 27,100
2023/10/17 3,820 3,855 3,785 3,795 20,800
2023/10/16 3,855 3,855 3,785 3,805 27,500
2023/10/13 3,900 3,915 3,845 3,870 25,000
2023/10/12 3,895 3,930 3,885 3,925 21,300
2023/10/11 3,925 3,925 3,900 3,900 22,200
2023/10/10 3,915 3,950 3,910 3,935 27,000
2023/10/06 3,870 3,915 3,865 3,875 17,900
2023/10/05 3,775 3,860 3,775 3,850 24,600
2023/10/04 3,830 3,870 3,760 3,775 36,000
2023/10/03 3,990 3,990 3,890 3,900 31,000
2023/10/02 4,055 4,100 4,020 4,025 33,600
2023/09/29 4,070 4,095 4,030 4,060 27,000
2023/09/28 4,080 4,110 4,030 4,070 28,200
2023/09/27 4,105 4,150 4,055 4,145 33,000
2023/09/26 4,090 4,130 4,070 4,105 22,800
2023/09/25 4,060 4,110 4,055 4,095 19,000
2023/09/22 4,060 4,090 4,045 4,070 31,700
2023/09/21 4,110 4,175 4,110 4,115 17,900
2023/09/20 4,215 4,215 4,135 4,140 30,100
2023/09/19 4,250 4,250 4,170 4,195 21,700
2023/09/15 4,250 4,250 4,215 4,235 25,800
2023/09/14 4,210 4,250 4,180 4,225 25,400
2023/09/13 4,200 4,210 4,185 4,195 24,100
2023/09/12 4,200 4,225 4,190 4,200 12,300
2023/09/11 4,200 4,230 4,185 4,200 22,000
2023/09/08 4,200 4,220 4,185 4,195 35,500
2023/09/07 4,185 4,195 4,165 4,175 17,400
2023/09/06 4,220 4,220 4,185 4,190 17,300
2023/09/05 4,220 4,225 4,185 4,205 18,100
2023/09/04 4,200 4,235 4,200 4,220 29,400
2023/09/01 4,215 4,215 4,170 4,195 20,500
2023/08/31 4,170 4,215 4,170 4,190 21,700
2023/08/30 4,235 4,235 4,155 4,170 48,200
2023/08/29 4,170 4,215 4,150 4,215 15,100
2023/08/28 4,130 4,170 4,130 4,170 22,600
2023/08/25 4,090 4,110 4,075 4,090 24,700
2023/08/24 4,105 4,160 4,105 4,140 18,300
2023/08/23 4,080 4,130 4,080 4,130 20,900
2023/08/22 4,110 4,135 4,070 4,130 12,400
2023/08/21 4,100 4,125 4,090 4,100 20,100
2023/08/18 4,050 4,075 4,035 4,070 31,100
2023/08/17 4,065 4,065 4,025 4,055 14,900
2023/08/16 4,055 4,090 4,035 4,065 17,000
2023/08/15 4,095 4,130 4,060 4,120 19,800
2023/08/14 4,100 4,100 4,020 4,050 14,200
2023/08/10 4,040 4,100 4,030 4,095 21,400
2023/08/09 4,020 4,045 3,970 4,015 17,500
2023/08/08 3,970 4,060 3,920 4,015 49,800
2023/08/07 3,880 3,950 3,870 3,940 16,100
2023/08/04 3,855 3,900 3,855 3,885 14,300
2023/08/03 3,845 3,865 3,835 3,860 40,100
2023/08/02 3,865 3,905 3,865 3,890 26,300
2023/08/01 3,930 3,965 3,895 3,905 22,500
2023/07/31 3,900 3,960 3,900 3,925 31,200
2023/07/28 3,820 3,865 3,775 3,855 32,400
2023/07/27 3,840 3,875 3,830 3,855 16,000
2023/07/26 3,855 3,855 3,815 3,840 12,600
2023/07/25 3,850 3,875 3,835 3,855 14,500
2023/07/24 3,845 3,860 3,825 3,830 15,600
2023/07/21 3,745 3,855 3,745 3,805 30,000
2023/07/20 3,805 3,815 3,765 3,765 10,800
2023/07/19 3,790 3,805 3,765 3,790 13,300
2023/07/18 3,700 3,750 3,700 3,750 15,400
2023/07/14 3,720 3,745 3,690 3,705 15,600
2023/07/13 3,720 3,745 3,690 3,715 16,800
2023/07/12 3,700 3,730 3,690 3,720 13,900
2023/07/11 3,755 3,770 3,700 3,710 10,700
2023/07/10 3,780 3,790 3,745 3,755 20,900
2023/07/07 3,705 3,765 3,695 3,740 19,100
2023/07/06 3,720 3,790 3,720 3,775 11,400
2023/07/05 3,750 3,790 3,735 3,770 11,000
2023/07/04 3,855 3,870 3,775 3,785 24,000
2023/07/03 3,830 3,880 3,830 3,870 11,500
2023/06/30 3,855 3,855 3,800 3,825 19,900
2023/06/29 3,880 3,880 3,855 3,870 13,900
2023/06/28 3,785 3,880 3,785 3,865 18,400
2023/06/27 3,800 3,805 3,735 3,785 15,500
2023/06/26 3,765 3,795 3,725 3,785 13,100
2023/06/23 3,790 3,800 3,725 3,765 21,400
2023/06/22 3,845 3,860 3,775 3,785 30,300
2023/06/21 3,795 3,880 3,795 3,840 42,400
2023/06/20 3,775 3,805 3,755 3,790 19,100
2023/06/19 3,770 3,800 3,750 3,800 20,200
2023/06/16 3,770 3,770 3,700 3,740 23,600
2023/06/15 3,705 3,760 3,700 3,730 18,800
2023/06/14 3,730 3,740 3,700 3,700 20,800
2023/06/13 3,695 3,740 3,685 3,725 29,600
2023/06/12 3,690 3,690 3,630 3,675 21,200
2023/06/09 3,670 3,680 3,640 3,655 32,400
2023/06/08 3,615 3,640 3,595 3,615 29,800
2023/06/07 3,640 3,685 3,615 3,615 34,300
2023/06/06 3,585 3,635 3,555 3,630 15,800
2023/06/05 3,620 3,650 3,585 3,610 35,900
2023/06/02 3,490 3,575 3,490 3,550 28,400
2023/06/01 3,480 3,495 3,440 3,445 28,000
2023/05/31 3,475 3,530 3,425 3,525 51,100
2023/05/30 3,550 3,560 3,480 3,515 15,000
2023/05/29 3,600 3,600 3,555 3,570 14,100
2023/05/26 3,550 3,585 3,520 3,530 16,100

このページの先頭へ