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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 1,207 | 1,207 | 1,190 | 1,205 | 4,400 |
| 2024/10/02 | 1,199 | 1,200 | 1,183 | 1,198 | 5,000 |
| 2024/10/01 | 1,177 | 1,201 | 1,176 | 1,197 | 7,300 |
| 2024/09/30 | 1,182 | 1,203 | 1,164 | 1,171 | 8,900 |
| 2024/09/27 | 1,200 | 1,231 | 1,174 | 1,231 | 8,700 |
| 2024/09/26 | 1,199 | 1,227 | 1,173 | 1,219 | 10,600 |
| 2024/09/25 | 1,198 | 1,208 | 1,176 | 1,182 | 7,200 |
| 2024/09/24 | 1,175 | 1,194 | 1,175 | 1,176 | 1,600 |
| 2024/09/20 | 1,173 | 1,192 | 1,173 | 1,183 | 1,100 |
| 2024/09/19 | 1,170 | 1,200 | 1,170 | 1,181 | 3,000 |
| 2024/09/18 | 1,146 | 1,179 | 1,140 | 1,170 | 3,100 |
| 2024/09/17 | 1,201 | 1,201 | 1,142 | 1,161 | 5,900 |
| 2024/09/13 | 1,200 | 1,210 | 1,181 | 1,200 | 6,900 |
| 2024/09/12 | 1,122 | 1,198 | 1,122 | 1,198 | 8,000 |
| 2024/09/11 | 1,133 | 1,169 | 1,121 | 1,122 | 4,800 |
| 2024/09/10 | 1,134 | 1,146 | 1,127 | 1,146 | 2,800 |
| 2024/09/09 | 1,120 | 1,134 | 1,113 | 1,133 | 2,300 |
| 2024/09/06 | 1,143 | 1,154 | 1,127 | 1,128 | 3,900 |
| 2024/09/05 | 1,144 | 1,155 | 1,130 | 1,143 | 4,000 |
| 2024/09/04 | 1,140 | 1,157 | 1,116 | 1,144 | 10,300 |
| 2024/09/03 | 1,141 | 1,151 | 1,132 | 1,151 | 4,700 |
| 2024/09/02 | 1,118 | 1,169 | 1,118 | 1,141 | 12,400 |
| 2024/08/30 | 1,116 | 1,136 | 1,110 | 1,114 | 9,000 |
| 2024/08/29 | 1,129 | 1,145 | 1,116 | 1,119 | 1,300 |
| 2024/08/28 | 1,147 | 1,153 | 1,127 | 1,135 | 2,100 |
| 2024/08/27 | 1,145 | 1,156 | 1,134 | 1,152 | 3,900 |
| 2024/08/26 | 1,147 | 1,147 | 1,103 | 1,146 | 9,200 |
| 2024/08/23 | 1,135 | 1,150 | 1,111 | 1,117 | 4,000 |
| 2024/08/22 | 1,123 | 1,140 | 1,100 | 1,137 | 5,000 |
| 2024/08/21 | 1,094 | 1,122 | 1,094 | 1,111 | 3,300 |
| 2024/08/20 | 1,094 | 1,121 | 1,091 | 1,109 | 11,300 |
| 2024/08/19 | 1,110 | 1,130 | 1,080 | 1,090 | 10,200 |
| 2024/08/16 | 1,090 | 1,100 | 1,060 | 1,090 | 44,700 |
| 2024/08/15 | 1,031 | 1,099 | 1,009 | 1,087 | 74,900 |
| 2024/08/14 | 1,118 | 1,204 | 1,118 | 1,181 | 21,400 |
| 2024/08/13 | 1,103 | 1,139 | 1,086 | 1,118 | 6,300 |
| 2024/08/09 | 1,071 | 1,129 | 1,053 | 1,073 | 5,200 |
| 2024/08/08 | 1,060 | 1,125 | 1,060 | 1,069 | 9,900 |
| 2024/08/07 | 999 | 1,097 | 970 | 1,097 | 22,600 |
| 2024/08/06 | 963 | 1,030 | 953 | 954 | 32,900 |
| 2024/08/05 | 1,074 | 1,074 | 883 | 918 | 50,700 |
| 2024/08/02 | 1,224 | 1,224 | 1,123 | 1,141 | 53,500 |
| 2024/08/01 | 1,290 | 1,295 | 1,255 | 1,280 | 20,600 |
| 2024/07/31 | 1,284 | 1,296 | 1,281 | 1,283 | 5,800 |
| 2024/07/30 | 1,323 | 1,332 | 1,290 | 1,304 | 12,800 |
| 2024/07/29 | 1,354 | 1,360 | 1,332 | 1,340 | 9,100 |
| 2024/07/26 | 1,354 | 1,363 | 1,347 | 1,352 | 5,900 |
| 2024/07/25 | 1,350 | 1,366 | 1,335 | 1,360 | 11,400 |
| 2024/07/24 | 1,380 | 1,380 | 1,352 | 1,357 | 6,600 |
| 2024/07/23 | 1,374 | 1,392 | 1,374 | 1,380 | 4,400 |
| 2024/07/22 | 1,395 | 1,401 | 1,373 | 1,374 | 6,700 |
| 2024/07/19 | 1,390 | 1,405 | 1,385 | 1,395 | 6,500 |
| 2024/07/18 | 1,404 | 1,407 | 1,381 | 1,390 | 9,400 |
| 2024/07/17 | 1,406 | 1,412 | 1,389 | 1,404 | 8,300 |
| 2024/07/16 | 1,408 | 1,436 | 1,401 | 1,420 | 14,600 |
| 2024/07/12 | 1,350 | 1,396 | 1,350 | 1,390 | 15,200 |
| 2024/07/11 | 1,346 | 1,361 | 1,330 | 1,350 | 10,900 |
| 2024/07/10 | 1,370 | 1,370 | 1,325 | 1,350 | 17,300 |
| 2024/07/09 | 1,387 | 1,387 | 1,360 | 1,360 | 8,300 |
| 2024/07/08 | 1,369 | 1,394 | 1,360 | 1,366 | 7,600 |
| 2024/07/05 | 1,355 | 1,408 | 1,333 | 1,369 | 17,200 |
| 2024/07/04 | 1,353 | 1,378 | 1,352 | 1,352 | 5,900 |
| 2024/07/03 | 1,378 | 1,378 | 1,351 | 1,353 | 12,300 |
| 2024/07/02 | 1,365 | 1,380 | 1,354 | 1,366 | 5,800 |
| 2024/07/01 | 1,377 | 1,390 | 1,354 | 1,375 | 9,300 |
| 2024/06/28 | 1,419 | 1,419 | 1,350 | 1,352 | 21,900 |
| 2024/06/27 | 1,432 | 1,450 | 1,397 | 1,419 | 27,600 |
| 2024/06/26 | 1,429 | 1,533 | 1,422 | 1,456 | 92,500 |
| 2024/06/25 | 1,354 | 1,401 | 1,322 | 1,399 | 35,000 |
| 2024/06/24 | 1,296 | 1,375 | 1,286 | 1,332 | 26,600 |
| 2024/06/21 | 1,293 | 1,299 | 1,280 | 1,293 | 11,500 |
| 2024/06/20 | 1,267 | 1,317 | 1,258 | 1,290 | 17,700 |
| 2024/06/19 | 1,310 | 1,310 | 1,234 | 1,286 | 42,500 |
| 2024/06/18 | 1,304 | 1,315 | 1,300 | 1,310 | 14,200 |
| 2024/06/17 | 1,350 | 1,350 | 1,288 | 1,310 | 20,200 |
| 2024/06/14 | 1,321 | 1,340 | 1,318 | 1,331 | 8,800 |
| 2024/06/13 | 1,360 | 1,369 | 1,330 | 1,330 | 24,700 |
| 2024/06/12 | 1,361 | 1,384 | 1,360 | 1,370 | 5,700 |
| 2024/06/11 | 1,367 | 1,380 | 1,365 | 1,370 | 7,700 |
| 2024/06/10 | 1,377 | 1,383 | 1,364 | 1,372 | 4,300 |
| 2024/06/07 | 1,370 | 1,377 | 1,360 | 1,377 | 4,700 |
| 2024/06/06 | 1,415 | 1,415 | 1,365 | 1,365 | 20,500 |
| 2024/06/05 | 1,387 | 1,418 | 1,387 | 1,400 | 5,100 |
| 2024/06/04 | 1,400 | 1,418 | 1,388 | 1,400 | 12,300 |
| 2024/06/03 | 1,370 | 1,424 | 1,370 | 1,407 | 13,500 |
| 2024/05/31 | 1,397 | 1,397 | 1,361 | 1,372 | 9,500 |
| 2024/05/30 | 1,344 | 1,398 | 1,320 | 1,398 | 23,800 |
| 2024/05/29 | 1,427 | 1,427 | 1,360 | 1,361 | 21,000 |
| 2024/05/28 | 1,383 | 1,430 | 1,375 | 1,429 | 20,000 |
| 2024/05/27 | 1,430 | 1,430 | 1,375 | 1,390 | 15,800 |
| 2024/05/24 | 1,390 | 1,420 | 1,374 | 1,400 | 12,200 |
| 2024/05/23 | 1,396 | 1,407 | 1,331 | 1,390 | 21,500 |
| 2024/05/22 | 1,390 | 1,399 | 1,371 | 1,385 | 22,000 |
| 2024/05/21 | 1,345 | 1,429 | 1,345 | 1,400 | 39,000 |
| 2024/05/20 | 1,379 | 1,383 | 1,350 | 1,363 | 32,700 |
| 2024/05/17 | 1,330 | 1,401 | 1,330 | 1,380 | 46,900 |
| 2024/05/16 | 1,482 | 1,482 | 1,322 | 1,323 | 149,400 |
| 2024/05/15 | 1,580 | 1,580 | 1,505 | 1,515 | 70,100 |
| 2024/05/14 | 1,692 | 1,696 | 1,587 | 1,587 | 64,000 |
| 2024/05/13 | 1,690 | 1,690 | 1,662 | 1,685 | 19,200 |
| 2024/05/10 | 1,690 | 1,695 | 1,680 | 1,687 | 16,000 |
| 2024/05/09 | 1,686 | 1,696 | 1,650 | 1,685 | 18,400 |
| 2024/05/08 | 1,670 | 1,680 | 1,643 | 1,666 | 29,700 |
| 2024/05/07 | 1,675 | 1,706 | 1,666 | 1,666 | 28,600 |
| 2024/05/02 | 1,691 | 1,725 | 1,669 | 1,669 | 33,700 |
| 2024/05/01 | 1,671 | 1,730 | 1,666 | 1,670 | 52,900 |
| 2024/04/30 | 1,680 | 1,693 | 1,658 | 1,671 | 43,000 |
| 2024/04/26 | 1,668 | 1,680 | 1,660 | 1,671 | 33,800 |
| 2024/04/25 | 1,646 | 1,678 | 1,646 | 1,665 | 36,200 |
| 2024/04/24 | 1,712 | 1,712 | 1,660 | 1,663 | 57,600 |
| 2024/04/23 | 1,661 | 1,732 | 1,651 | 1,698 | 103,100 |
| 2024/04/22 | 1,702 | 1,750 | 1,639 | 1,646 | 75,400 |
| 2024/04/19 | 1,760 | 1,784 | 1,682 | 1,701 | 110,800 |
| 2024/04/18 | 1,770 | 1,828 | 1,753 | 1,789 | 71,500 |
| 2024/04/17 | 1,798 | 1,879 | 1,754 | 1,791 | 139,400 |
| 2024/04/16 | 1,835 | 1,900 | 1,764 | 1,798 | 159,800 |
| 2024/04/15 | 1,790 | 1,913 | 1,782 | 1,859 | 362,800 |
| 2024/04/12 | 2,125 | 2,140 | 1,856 | 1,860 | 1,527,000 |
| 2024/04/11 | 2,160 | 2,331 | 2,062 | 2,101 | 3,801,100 |