ハンモック(173A)の株価時系列情報
ハンモック(173A)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,614 | 1,629 | 1,612 | 1,612 | 2,700 |
| 2025/07/29 | 1,624 | 1,624 | 1,608 | 1,623 | 2,100 |
| 2025/07/28 | 1,612 | 1,626 | 1,605 | 1,626 | 4,300 |
| 2025/07/25 | 1,616 | 1,616 | 1,598 | 1,605 | 4,900 |
| 2025/07/24 | 1,601 | 1,601 | 1,550 | 1,591 | 7,300 |
| 2025/07/23 | 1,600 | 1,602 | 1,584 | 1,601 | 3,800 |
| 2025/07/22 | 1,567 | 1,595 | 1,567 | 1,584 | 1,500 |
| 2025/07/18 | 1,609 | 1,633 | 1,505 | 1,566 | 12,100 |
| 2025/07/17 | 1,611 | 1,611 | 1,600 | 1,600 | 3,500 |
| 2025/07/16 | 1,605 | 1,611 | 1,602 | 1,611 | 2,200 |
| 2025/07/15 | 1,631 | 1,631 | 1,606 | 1,606 | 3,900 |
| 2025/07/14 | 1,630 | 1,638 | 1,618 | 1,631 | 2,500 |
| 2025/07/11 | 1,635 | 1,635 | 1,623 | 1,634 | 1,400 |
| 2025/07/10 | 1,644 | 1,644 | 1,617 | 1,635 | 2,700 |
| 2025/07/09 | 1,624 | 1,637 | 1,610 | 1,610 | 4,600 |
| 2025/07/08 | 1,602 | 1,605 | 1,596 | 1,604 | 1,800 |
| 2025/07/07 | 1,618 | 1,618 | 1,600 | 1,600 | 2,600 |
| 2025/07/04 | 1,620 | 1,621 | 1,600 | 1,600 | 7,900 |
| 2025/07/03 | 1,636 | 1,636 | 1,620 | 1,621 | 4,700 |
| 2025/07/02 | 1,640 | 1,677 | 1,636 | 1,636 | 3,900 |
| 2025/07/01 | 1,640 | 1,684 | 1,640 | 1,647 | 2,700 |
| 2025/06/30 | 1,653 | 1,700 | 1,649 | 1,650 | 7,200 |
| 2025/06/27 | 1,690 | 1,690 | 1,658 | 1,658 | 7,600 |
| 2025/06/26 | 1,677 | 1,679 | 1,671 | 1,677 | 700 |
| 2025/06/25 | 1,705 | 1,705 | 1,672 | 1,679 | 3,300 |
| 2025/06/24 | 1,713 | 1,716 | 1,675 | 1,686 | 8,500 |
| 2025/06/23 | 1,711 | 1,711 | 1,688 | 1,700 | 2,200 |
| 2025/06/20 | 1,700 | 1,714 | 1,682 | 1,683 | 2,900 |
| 2025/06/19 | 1,728 | 1,728 | 1,690 | 1,692 | 4,000 |
| 2025/06/18 | 1,654 | 1,730 | 1,654 | 1,728 | 8,600 |
| 2025/06/17 | 1,661 | 1,665 | 1,661 | 1,661 | 600 |
| 2025/06/16 | 1,662 | 1,681 | 1,655 | 1,661 | 5,000 |
| 2025/06/13 | 1,718 | 1,718 | 1,675 | 1,675 | 7,000 |
| 2025/06/12 | 1,672 | 1,756 | 1,672 | 1,700 | 10,200 |
| 2025/06/11 | 1,651 | 1,651 | 1,615 | 1,633 | 8,600 |
| 2025/06/10 | 1,684 | 1,692 | 1,653 | 1,653 | 3,700 |
| 2025/06/09 | 1,694 | 1,694 | 1,684 | 1,684 | 4,200 |
| 2025/06/06 | 1,746 | 1,746 | 1,675 | 1,676 | 11,300 |
| 2025/06/05 | 1,760 | 1,760 | 1,724 | 1,728 | 12,600 |
| 2025/06/04 | 1,690 | 1,740 | 1,686 | 1,720 | 28,900 |
| 2025/06/03 | 1,636 | 1,672 | 1,627 | 1,670 | 12,000 |
| 2025/06/02 | 1,625 | 1,640 | 1,620 | 1,629 | 9,300 |
| 2025/05/30 | 1,597 | 1,625 | 1,586 | 1,611 | 6,400 |
| 2025/05/29 | 1,593 | 1,609 | 1,591 | 1,595 | 8,200 |
| 2025/05/28 | 1,588 | 1,609 | 1,588 | 1,595 | 1,700 |
| 2025/05/27 | 1,607 | 1,615 | 1,602 | 1,602 | 1,700 |
| 2025/05/26 | 1,598 | 1,623 | 1,580 | 1,605 | 5,700 |
| 2025/05/23 | 1,562 | 1,594 | 1,562 | 1,574 | 5,900 |
| 2025/05/22 | 1,641 | 1,641 | 1,568 | 1,570 | 16,200 |
| 2025/05/21 | 1,590 | 1,645 | 1,575 | 1,621 | 34,100 |
| 2025/05/20 | 1,610 | 1,625 | 1,594 | 1,595 | 8,100 |
| 2025/05/19 | 1,562 | 1,620 | 1,560 | 1,608 | 10,400 |
| 2025/05/16 | 1,572 | 1,605 | 1,549 | 1,583 | 19,200 |
| 2025/05/15 | 1,599 | 1,661 | 1,566 | 1,595 | 23,200 |
| 2025/05/14 | 1,587 | 1,599 | 1,580 | 1,599 | 2,200 |
| 2025/05/13 | 1,595 | 1,600 | 1,579 | 1,586 | 1,500 |
| 2025/05/12 | 1,595 | 1,610 | 1,593 | 1,594 | 2,500 |
| 2025/05/09 | 1,606 | 1,606 | 1,593 | 1,597 | 1,000 |
| 2025/05/08 | 1,610 | 1,610 | 1,596 | 1,596 | 600 |
| 2025/05/07 | 1,610 | 1,618 | 1,590 | 1,618 | 3,300 |
| 2025/05/02 | 1,590 | 1,635 | 1,580 | 1,606 | 10,900 |
| 2025/05/01 | 1,600 | 1,601 | 1,589 | 1,600 | 1,300 |
| 2025/04/30 | 1,590 | 1,602 | 1,585 | 1,600 | 3,300 |
| 2025/04/28 | 1,609 | 1,609 | 1,579 | 1,606 | 4,100 |
| 2025/04/25 | 1,648 | 1,656 | 1,595 | 1,610 | 14,800 |
| 2025/04/24 | 1,589 | 1,630 | 1,571 | 1,612 | 12,700 |
| 2025/04/23 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2025/04/22 | 1,535 | 1,550 | 1,526 | 1,547 | 2,300 |
| 2025/04/21 | 1,523 | 1,559 | 1,511 | 1,553 | 11,100 |
| 2025/04/18 | 1,506 | 1,539 | 1,505 | 1,523 | 5,800 |
| 2025/04/17 | 1,520 | 1,575 | 1,472 | 1,520 | 3,400 |
| 2025/04/16 | 1,507 | 1,518 | 1,504 | 1,514 | 1,600 |
| 2025/04/15 | 1,543 | 1,544 | 1,503 | 1,511 | 4,300 |
| 2025/04/14 | 1,510 | 1,539 | 1,491 | 1,524 | 12,600 |
| 2025/04/11 | 1,475 | 1,526 | 1,430 | 1,500 | 14,800 |
| 2025/04/10 | 1,500 | 1,516 | 1,427 | 1,485 | 4,800 |
| 2025/04/09 | 1,423 | 1,423 | 1,401 | 1,401 | 3,000 |
| 2025/04/08 | 1,439 | 1,490 | 1,421 | 1,450 | 7,600 |
| 2025/04/07 | 1,410 | 1,448 | 1,350 | 1,409 | 17,200 |
| 2025/04/04 | 1,501 | 1,550 | 1,431 | 1,509 | 21,700 |
| 2025/04/03 | 1,533 | 1,580 | 1,510 | 1,568 | 11,600 |
| 2025/04/02 | 1,565 | 1,590 | 1,564 | 1,569 | 3,300 |
| 2025/04/01 | 1,570 | 1,589 | 1,564 | 1,566 | 4,000 |
| 2025/03/31 | 1,579 | 1,584 | 1,551 | 1,562 | 10,800 |
| 2025/03/28 | 1,590 | 1,609 | 1,536 | 1,600 | 11,200 |
| 2025/03/27 | 1,580 | 1,597 | 1,574 | 1,592 | 3,000 |
| 2025/03/26 | 1,589 | 1,612 | 1,584 | 1,600 | 5,100 |
| 2025/03/25 | 1,619 | 1,619 | 1,579 | 1,597 | 9,100 |
| 2025/03/24 | 1,545 | 1,620 | 1,545 | 1,613 | 17,000 |
| 2025/03/21 | 1,532 | 1,559 | 1,532 | 1,545 | 4,900 |
| 2025/03/19 | 1,501 | 1,580 | 1,501 | 1,549 | 10,500 |
| 2025/03/18 | 1,533 | 1,533 | 1,505 | 1,506 | 4,800 |
| 2025/03/17 | 1,521 | 1,544 | 1,502 | 1,533 | 11,900 |
| 2025/03/14 | 1,522 | 1,539 | 1,509 | 1,514 | 13,000 |
| 2025/03/13 | 1,544 | 1,574 | 1,532 | 1,532 | 6,900 |
| 2025/03/12 | 1,551 | 1,566 | 1,543 | 1,561 | 1,800 |
| 2025/03/11 | 1,552 | 1,569 | 1,541 | 1,553 | 4,500 |
| 2025/03/10 | 1,542 | 1,588 | 1,542 | 1,577 | 8,300 |
| 2025/03/07 | 1,534 | 1,569 | 1,533 | 1,542 | 4,000 |
| 2025/03/06 | 1,566 | 1,569 | 1,521 | 1,550 | 11,800 |
| 2025/03/05 | 1,531 | 1,555 | 1,510 | 1,526 | 16,100 |
| 2025/03/04 | 1,548 | 1,631 | 1,546 | 1,565 | 37,400 |
| 2025/03/03 | 1,439 | 1,560 | 1,439 | 1,530 | 32,600 |
| 2025/02/28 | 1,439 | 1,464 | 1,427 | 1,440 | 11,100 |
| 2025/02/27 | 1,435 | 1,494 | 1,433 | 1,445 | 13,300 |
| 2025/02/26 | 1,440 | 1,453 | 1,422 | 1,438 | 8,400 |
| 2025/02/25 | 1,430 | 1,448 | 1,420 | 1,448 | 8,300 |
| 2025/02/21 | 1,436 | 1,453 | 1,436 | 1,449 | 2,600 |
| 2025/02/20 | 1,449 | 1,450 | 1,436 | 1,436 | 2,000 |
| 2025/02/19 | 1,443 | 1,462 | 1,427 | 1,449 | 8,900 |
| 2025/02/18 | 1,427 | 1,481 | 1,419 | 1,450 | 11,800 |
| 2025/02/17 | 1,449 | 1,460 | 1,421 | 1,426 | 29,100 |
| 2025/02/14 | 1,581 | 1,603 | 1,446 | 1,453 | 85,500 |
| 2025/02/13 | 1,552 | 1,590 | 1,517 | 1,541 | 25,800 |
| 2025/02/12 | 1,470 | 1,640 | 1,466 | 1,592 | 59,100 |
| 2025/02/10 | 1,446 | 1,480 | 1,445 | 1,463 | 7,700 |
| 2025/02/07 | 1,432 | 1,447 | 1,432 | 1,447 | 1,000 |
| 2025/02/06 | 1,457 | 1,464 | 1,435 | 1,437 | 8,900 |
| 2025/02/05 | 1,471 | 1,471 | 1,456 | 1,457 | 2,200 |
| 2025/02/04 | 1,485 | 1,492 | 1,470 | 1,470 | 3,700 |
| 2025/02/03 | 1,497 | 1,500 | 1,434 | 1,484 | 4,200 |
| 2025/01/31 | 1,488 | 1,541 | 1,488 | 1,508 | 5,800 |
| 2025/01/30 | 1,524 | 1,528 | 1,505 | 1,528 | 3,300 |
| 2025/01/29 | 1,498 | 1,529 | 1,498 | 1,520 | 5,900 |
| 2025/01/28 | 1,492 | 1,492 | 1,477 | 1,492 | 1,400 |
| 2025/01/27 | 1,476 | 1,499 | 1,461 | 1,489 | 7,800 |
| 2025/01/24 | 1,452 | 1,475 | 1,431 | 1,446 | 7,100 |
| 2025/01/23 | 1,451 | 1,459 | 1,433 | 1,436 | 6,400 |
| 2025/01/22 | 1,464 | 1,494 | 1,461 | 1,464 | 9,500 |
| 2025/01/21 | 1,506 | 1,506 | 1,476 | 1,476 | 3,700 |
| 2025/01/20 | 1,505 | 1,509 | 1,482 | 1,506 | 6,700 |
| 2025/01/17 | 1,542 | 1,542 | 1,496 | 1,511 | 8,400 |
| 2025/01/16 | 1,525 | 1,547 | 1,503 | 1,545 | 10,300 |
| 2025/01/15 | 1,502 | 1,530 | 1,502 | 1,530 | 8,400 |
| 2025/01/14 | 1,541 | 1,549 | 1,490 | 1,529 | 30,400 |
| 2025/01/10 | 1,478 | 1,549 | 1,478 | 1,533 | 28,000 |
| 2025/01/09 | 1,484 | 1,484 | 1,463 | 1,478 | 9,800 |
| 2025/01/08 | 1,509 | 1,509 | 1,480 | 1,484 | 9,100 |
| 2025/01/07 | 1,476 | 1,513 | 1,469 | 1,509 | 19,100 |
| 2025/01/06 | 1,469 | 1,493 | 1,451 | 1,476 | 14,200 |
| 2024/12/30 | 1,370 | 1,462 | 1,370 | 1,457 | 24,300 |
| 2024/12/27 | 1,341 | 1,367 | 1,340 | 1,356 | 8,000 |
| 2024/12/26 | 1,335 | 1,369 | 1,316 | 1,341 | 26,700 |
| 2024/12/25 | 1,353 | 1,358 | 1,316 | 1,349 | 23,200 |
| 2024/12/24 | 1,336 | 1,343 | 1,320 | 1,332 | 12,800 |
| 2024/12/23 | 1,353 | 1,360 | 1,334 | 1,340 | 12,200 |
| 2024/12/20 | 1,376 | 1,377 | 1,328 | 1,354 | 16,600 |
| 2024/12/19 | 1,374 | 1,388 | 1,361 | 1,361 | 8,800 |
| 2024/12/18 | 1,365 | 1,430 | 1,360 | 1,404 | 19,400 |
| 2024/12/17 | 1,391 | 1,391 | 1,371 | 1,371 | 6,700 |
| 2024/12/16 | 1,404 | 1,418 | 1,371 | 1,400 | 11,300 |
| 2024/12/13 | 1,394 | 1,422 | 1,392 | 1,416 | 10,400 |
| 2024/12/12 | 1,429 | 1,429 | 1,400 | 1,400 | 8,400 |
| 2024/12/11 | 1,428 | 1,428 | 1,402 | 1,419 | 4,100 |
| 2024/12/10 | 1,433 | 1,433 | 1,415 | 1,427 | 4,300 |
| 2024/12/09 | 1,435 | 1,435 | 1,400 | 1,429 | 5,300 |
| 2024/12/06 | 1,403 | 1,438 | 1,385 | 1,433 | 10,300 |
| 2024/12/05 | 1,444 | 1,461 | 1,401 | 1,428 | 10,600 |
| 2024/12/04 | 1,433 | 1,445 | 1,418 | 1,443 | 8,600 |
| 2024/12/03 | 1,450 | 1,465 | 1,427 | 1,427 | 17,600 |
| 2024/12/02 | 1,400 | 1,455 | 1,400 | 1,455 | 15,400 |
| 2024/11/29 | 1,422 | 1,465 | 1,412 | 1,412 | 15,500 |
| 2024/11/28 | 1,326 | 1,425 | 1,325 | 1,422 | 17,800 |
| 2024/11/27 | 1,372 | 1,373 | 1,336 | 1,345 | 8,000 |
| 2024/11/26 | 1,408 | 1,416 | 1,360 | 1,372 | 12,100 |
| 2024/11/25 | 1,430 | 1,440 | 1,387 | 1,416 | 13,800 |
| 2024/11/22 | 1,360 | 1,436 | 1,360 | 1,419 | 22,500 |
| 2024/11/21 | 1,421 | 1,421 | 1,351 | 1,355 | 16,700 |
| 2024/11/20 | 1,470 | 1,470 | 1,377 | 1,421 | 21,700 |
| 2024/11/19 | 1,457 | 1,493 | 1,400 | 1,455 | 46,200 |
| 2024/11/18 | 1,358 | 1,438 | 1,358 | 1,430 | 30,900 |
| 2024/11/15 | 1,376 | 1,376 | 1,311 | 1,334 | 15,100 |
| 2024/11/14 | 1,277 | 1,430 | 1,270 | 1,354 | 33,900 |
| 2024/11/13 | 1,270 | 1,300 | 1,250 | 1,284 | 9,000 |
| 2024/11/12 | 1,294 | 1,294 | 1,266 | 1,270 | 4,000 |
| 2024/11/11 | 1,292 | 1,294 | 1,270 | 1,294 | 1,900 |
| 2024/11/08 | 1,291 | 1,298 | 1,242 | 1,290 | 5,900 |
| 2024/11/07 | 1,254 | 1,280 | 1,192 | 1,280 | 10,300 |
| 2024/11/06 | 1,260 | 1,260 | 1,215 | 1,254 | 4,300 |
| 2024/11/05 | 1,270 | 1,272 | 1,223 | 1,260 | 5,300 |
| 2024/11/01 | 1,300 | 1,311 | 1,260 | 1,260 | 11,700 |
| 2024/10/31 | 1,307 | 1,345 | 1,287 | 1,330 | 28,000 |
| 2024/10/30 | 1,270 | 1,308 | 1,270 | 1,306 | 21,900 |
| 2024/10/29 | 1,259 | 1,277 | 1,237 | 1,270 | 12,500 |
| 2024/10/28 | 1,198 | 1,280 | 1,187 | 1,269 | 24,100 |
| 2024/10/25 | 1,215 | 1,218 | 1,162 | 1,203 | 9,500 |
| 2024/10/24 | 1,162 | 1,205 | 1,150 | 1,205 | 17,000 |
| 2024/10/23 | 1,193 | 1,196 | 1,163 | 1,167 | 11,600 |
| 2024/10/22 | 1,166 | 1,242 | 1,160 | 1,186 | 12,100 |
| 2024/10/21 | 1,145 | 1,170 | 1,145 | 1,170 | 3,200 |
| 2024/10/18 | 1,155 | 1,166 | 1,135 | 1,146 | 3,300 |
| 2024/10/17 | 1,151 | 1,178 | 1,151 | 1,155 | 4,200 |
| 2024/10/16 | 1,170 | 1,174 | 1,152 | 1,174 | 5,800 |
| 2024/10/15 | 1,155 | 1,200 | 1,150 | 1,172 | 9,200 |
| 2024/10/11 | 1,131 | 1,163 | 1,130 | 1,163 | 9,200 |
| 2024/10/10 | 1,170 | 1,170 | 1,145 | 1,147 | 6,700 |
| 2024/10/09 | 1,190 | 1,198 | 1,168 | 1,174 | 7,000 |
| 2024/10/08 | 1,210 | 1,210 | 1,190 | 1,198 | 4,300 |
| 2024/10/07 | 1,202 | 1,215 | 1,200 | 1,210 | 6,800 |
| 2024/10/04 | 1,210 | 1,210 | 1,186 | 1,192 | 6,700 |