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
2026/06/19 1,381 1,399 1,369 1,398 1,200
2026/06/18 1,384 1,390 1,381 1,390 2,300
2026/06/17 1,377 1,389 1,354 1,384 3,700
2026/06/16 1,313 1,324 1,313 1,324 1,100
2026/06/15 1,290 1,349 1,285 1,343 4,300
2026/06/12 1,295 1,309 1,278 1,305 1,700
2026/06/11 1,307 1,319 1,306 1,307 800
2026/06/10 1,304 1,315 1,292 1,314 3,800
2026/06/09 1,320 1,320 1,306 1,306 1,400
2026/06/08 1,321 1,329 1,321 1,329 700
2026/06/05 1,339 1,339 1,328 1,339 1,200
2026/06/04 1,335 1,339 1,335 1,338 2,100
2026/06/03 1,350 1,350 1,320 1,335 3,800
2026/06/02 1,347 1,354 1,334 1,352 1,000
2026/06/01 1,345 1,359 1,332 1,332 5,300
2026/05/29 1,350 1,350 1,350 1,350 600
2026/05/28 1,344 1,344 1,333 1,343 900
2026/05/27 1,336 1,346 1,335 1,336 2,700
2026/05/26 1,340 1,340 1,334 1,336 1,400
2026/05/25 1,377 1,377 1,340 1,341 2,600
2026/05/22 1,350 1,351 1,340 1,347 1,800
2026/05/21 1,369 1,369 1,349 1,359 2,500
2026/05/20 1,351 1,370 1,351 1,369 3,600
2026/05/19 1,341 1,372 1,341 1,350 4,300
2026/05/18 1,355 1,355 1,338 1,341 5,400
2026/05/15 1,388 1,419 1,356 1,356 12,200
2026/05/14 1,377 1,389 1,373 1,386 1,300
2026/05/13 1,385 1,397 1,385 1,397 400
2026/05/12 1,404 1,419 1,385 1,398 2,800
2026/05/11 1,399 1,430 1,399 1,404 2,200
2026/05/08 1,386 1,402 1,383 1,385 3,200
2026/05/07 1,390 1,403 1,371 1,386 13,200
2026/05/01 1,406 1,414 1,388 1,388 4,800
2026/04/30 1,426 1,426 1,411 1,414 1,300
2026/04/28 1,406 1,448 1,406 1,426 3,300
2026/04/27 1,497 1,497 1,406 1,406 8,800
2026/04/24 1,417 1,444 1,411 1,442 1,800
2026/04/23 1,445 1,473 1,406 1,430 10,400
2026/04/22 1,439 1,480 1,435 1,443 10,600
2026/04/21 1,464 1,467 1,433 1,439 3,000
2026/04/20 1,436 1,456 1,436 1,456 1,100
2026/04/17 1,429 1,464 1,429 1,459 4,800
2026/04/16 1,485 1,488 1,435 1,437 8,700
2026/04/15 1,439 1,458 1,435 1,435 2,400
2026/04/14 1,423 1,463 1,423 1,441 4,300
2026/04/13 1,447 1,447 1,423 1,423 3,000
2026/04/10 1,470 1,470 1,440 1,458 1,000
2026/04/09 1,444 1,465 1,444 1,465 400
2026/04/08 1,451 1,468 1,451 1,454 3,600
2026/04/06 1,450 1,475 1,445 1,455 700
2026/04/03 1,487 1,488 1,454 1,464 1,800
2026/04/02 1,497 1,497 1,442 1,483 5,500
2026/03/27 1,443 1,444 1,432 1,444 1,300
2026/03/26 1,432 1,443 1,431 1,443 600
2026/03/25 1,441 1,449 1,428 1,428 3,200
2026/03/24 1,428 1,453 1,409 1,411 2,300
2026/03/23 1,440 1,449 1,410 1,416 5,300
2026/03/19 1,445 1,475 1,445 1,454 1,400
2026/03/18 1,434 1,473 1,432 1,473 4,900
2026/03/17 1,436 1,436 1,435 1,436 400
2026/03/16 1,429 1,436 1,429 1,436 600
2026/03/13 1,429 1,455 1,429 1,455 1,500
2026/03/11 1,420 1,488 1,420 1,440 7,900
2026/03/10 1,417 1,417 1,417 1,417 200
2026/03/09 1,419 1,446 1,416 1,426 4,400
2026/03/06 1,412 1,474 1,412 1,449 4,700
2026/03/05 1,435 1,459 1,421 1,421 2,500
2026/03/04 1,448 1,463 1,422 1,435 3,200
2026/03/03 1,470 1,475 1,463 1,463 4,000
2026/03/02 1,446 1,454 1,437 1,450 4,000
2026/02/27 1,447 1,467 1,447 1,451 3,800
2026/02/26 1,431 1,458 1,431 1,447 2,500
2026/02/25 1,450 1,450 1,431 1,431 3,900
2026/02/24 1,435 1,435 1,415 1,425 3,800
2026/02/20 1,410 1,439 1,409 1,435 3,600
2026/02/19 1,402 1,437 1,399 1,421 4,200
2026/02/18 1,397 1,427 1,397 1,402 5,100
2026/02/17 1,402 1,438 1,400 1,407 6,700
2026/02/16 1,443 1,450 1,402 1,402 8,900
2026/02/13 1,481 1,481 1,439 1,439 16,500
2026/02/12 1,499 1,512 1,480 1,481 2,700
2026/02/10 1,465 1,506 1,465 1,499 1,000
2026/02/09 1,488 1,504 1,465 1,465 11,100
2026/02/06 1,521 1,521 1,476 1,479 13,100
2026/02/05 1,534 1,538 1,495 1,521 5,800
2026/02/04 1,518 1,550 1,490 1,516 16,400
2026/02/03 1,551 1,551 1,530 1,530 1,400
2026/02/02 1,495 1,563 1,489 1,551 2,700
2026/01/30 1,522 1,547 1,486 1,501 19,300
2026/01/29 1,541 1,541 1,530 1,530 1,300
2026/01/28 1,553 1,558 1,525 1,556 4,800
2026/01/27 1,603 1,618 1,531 1,551 25,000
2026/01/26 1,520 1,850 1,501 1,601 77,400
2026/01/23 1,550 1,550 1,537 1,537 1,900
2026/01/22 1,525 1,550 1,523 1,535 1,300
2026/01/21 1,522 1,551 1,520 1,525 3,700
2026/01/20 1,535 1,555 1,514 1,540 17,500
2026/01/19 1,545 1,545 1,525 1,528 3,100
2026/01/16 1,568 1,568 1,546 1,546 2,800
2026/01/15 1,568 1,574 1,555 1,560 3,900
2026/01/14 1,563 1,572 1,547 1,547 4,000
2026/01/13 1,580 1,590 1,564 1,574 2,700
2026/01/09 1,550 1,564 1,550 1,564 1,800
2026/01/08 1,556 1,556 1,543 1,550 600
2026/01/07 1,541 1,556 1,540 1,556 1,800
2026/01/06 1,551 1,551 1,535 1,540 3,600
2026/01/05 1,540 1,570 1,535 1,535 2,500

このページの先頭へ