Ｈｍｃｏｍｍ(265A)の株価時系列情報
Ｈｍｃｏｍｍ(265A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 770 | 770 | 730 | 731 | 44,500 |
| 2025/06/12 | 752 | 770 | 741 | 765 | 38,200 |
| 2025/06/11 | 755 | 763 | 730 | 752 | 35,200 |
| 2025/06/10 | 721 | 750 | 718 | 740 | 40,300 |
| 2025/06/09 | 716 | 732 | 716 | 725 | 25,200 |
| 2025/06/06 | 732 | 745 | 714 | 714 | 44,600 |
| 2025/06/05 | 760 | 762 | 735 | 740 | 23,300 |
| 2025/06/04 | 767 | 779 | 760 | 760 | 25,500 |
| 2025/06/03 | 773 | 785 | 761 | 765 | 33,100 |
| 2025/06/02 | 789 | 789 | 755 | 776 | 40,900 |
| 2025/05/30 | 742 | 775 | 741 | 774 | 51,400 |
| 2025/05/29 | 730 | 760 | 729 | 750 | 45,900 |
| 2025/05/28 | 724 | 738 | 724 | 729 | 22,000 |
| 2025/05/27 | 721 | 730 | 721 | 722 | 8,000 |
| 2025/05/26 | 702 | 735 | 702 | 720 | 24,800 |
| 2025/05/23 | 711 | 718 | 702 | 702 | 26,200 |
| 2025/05/22 | 700 | 722 | 699 | 711 | 26,800 |
| 2025/05/21 | 729 | 730 | 708 | 708 | 35,200 |
| 2025/05/20 | 776 | 778 | 727 | 729 | 81,700 |
| 2025/05/19 | 721 | 849 | 715 | 768 | 450,200 |
| 2025/05/16 | 708 | 747 | 696 | 729 | 126,000 |
| 2025/05/15 | 762 | 788 | 760 | 777 | 44,800 |
| 2025/05/14 | 773 | 773 | 754 | 765 | 47,500 |
| 2025/05/13 | 791 | 791 | 762 | 773 | 46,800 |
| 2025/05/12 | 777 | 790 | 758 | 771 | 43,300 |
| 2025/05/09 | 773 | 779 | 760 | 762 | 40,800 |
| 2025/05/08 | 810 | 819 | 773 | 777 | 51,000 |
| 2025/05/07 | 769 | 802 | 748 | 802 | 51,700 |
| 2025/05/02 | 770 | 774 | 753 | 754 | 21,200 |
| 2025/05/01 | 785 | 830 | 770 | 770 | 75,900 |
| 2025/04/30 | 728 | 786 | 728 | 770 | 34,200 |
| 2025/04/28 | 727 | 749 | 726 | 738 | 16,800 |
| 2025/04/25 | 733 | 746 | 728 | 728 | 13,900 |
| 2025/04/24 | 739 | 739 | 720 | 720 | 14,300 |
| 2025/04/23 | 730 | 746 | 729 | 733 | 21,100 |
| 2025/04/22 | 740 | 740 | 726 | 735 | 10,200 |
| 2025/04/21 | 723 | 759 | 723 | 741 | 25,200 |
| 2025/04/18 | 712 | 737 | 712 | 723 | 21,700 |
| 2025/04/17 | 706 | 720 | 695 | 708 | 16,900 |
| 2025/04/16 | 713 | 713 | 700 | 700 | 15,000 |
| 2025/04/15 | 694 | 718 | 694 | 707 | 25,600 |
| 2025/04/14 | 701 | 728 | 690 | 690 | 25,000 |
| 2025/04/11 | 657 | 695 | 644 | 676 | 34,900 |
| 2025/04/10 | 666 | 685 | 654 | 677 | 39,900 |
| 2025/04/09 | 650 | 650 | 608 | 621 | 47,100 |
| 2025/04/08 | 635 | 685 | 635 | 670 | 85,900 |
| 2025/04/07 | 609 | 647 | 599 | 599 | 120,700 |
| 2025/04/04 | 740 | 756 | 678 | 699 | 191,800 |
| 2025/04/03 | 742 | 784 | 741 | 765 | 61,900 |
| 2025/04/02 | 806 | 806 | 765 | 787 | 71,700 |
| 2025/04/01 | 847 | 854 | 803 | 806 | 103,100 |
| 2025/03/31 | 842 | 861 | 836 | 846 | 53,200 |
| 2025/03/28 | 875 | 885 | 870 | 872 | 21,600 |
| 2025/03/27 | 880 | 884 | 874 | 877 | 20,000 |
| 2025/03/26 | 894 | 894 | 885 | 886 | 12,000 |
| 2025/03/25 | 894 | 904 | 883 | 884 | 30,600 |
| 2025/03/24 | 905 | 920 | 890 | 891 | 69,100 |
| 2025/03/21 | 928 | 970 | 910 | 911 | 110,900 |
| 2025/03/19 | 869 | 939 | 861 | 927 | 74,200 |
| 2025/03/18 | 861 | 872 | 853 | 867 | 46,800 |
| 2025/03/17 | 885 | 893 | 863 | 863 | 47,100 |
| 2025/03/14 | 870 | 886 | 865 | 870 | 43,500 |
| 2025/03/13 | 870 | 889 | 870 | 874 | 37,800 |
| 2025/03/12 | 853 | 878 | 850 | 867 | 58,500 |
| 2025/03/11 | 842 | 860 | 833 | 853 | 67,700 |
| 2025/03/10 | 864 | 874 | 852 | 855 | 76,000 |
| 2025/03/07 | 895 | 900 | 860 | 863 | 165,100 |
| 2025/03/06 | 942 | 942 | 905 | 905 | 122,400 |
| 2025/03/05 | 968 | 988 | 931 | 931 | 166,900 |
| 2025/03/04 | 959 | 984 | 927 | 968 | 251,100 |
| 2025/03/03 | 919 | 1,015 | 887 | 974 | 740,400 |
| 2025/02/28 | 870 | 883 | 850 | 865 | 88,000 |
| 2025/02/27 | 906 | 931 | 870 | 879 | 147,800 |
| 2025/02/26 | 958 | 960 | 895 | 904 | 214,400 |
| 2025/02/25 | 840 | 991 | 835 | 973 | 460,100 |
| 2025/02/21 | 838 | 880 | 838 | 841 | 118,000 |
| 2025/02/20 | 889 | 889 | 836 | 838 | 170,000 |
| 2025/02/19 | 898 | 920 | 833 | 880 | 392,700 |
| 2025/02/18 | 930 | 933 | 868 | 895 | 229,500 |
| 2025/02/17 | 972 | 1,005 | 920 | 932 | 368,700 |
| 2025/02/14 | 1,120 | 1,162 | 1,070 | 1,150 | 155,600 |
| 2025/02/13 | 1,121 | 1,137 | 1,091 | 1,115 | 75,800 |
| 2025/02/12 | 1,116 | 1,148 | 1,106 | 1,125 | 82,500 |
| 2025/02/10 | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 |
| 2025/02/07 | 1,019 | 1,048 | 1,010 | 1,025 | 116,200 |
| 2025/02/06 | 998 | 1,008 | 988 | 1,003 | 41,200 |
| 2025/02/05 | 1,005 | 1,006 | 988 | 994 | 39,500 |
| 2025/02/04 | 992 | 1,005 | 986 | 1,005 | 48,500 |
| 2025/02/03 | 979 | 1,007 | 932 | 990 | 112,200 |
| 2025/01/31 | 1,007 | 1,009 | 987 | 988 | 95,600 |
| 2025/01/30 | 1,078 | 1,078 | 983 | 1,007 | 194,100 |
| 2025/01/29 | 1,089 | 1,105 | 1,062 | 1,062 | 65,500 |
| 2025/01/28 | 1,093 | 1,096 | 1,066 | 1,066 | 47,900 |
| 2025/01/27 | 1,123 | 1,142 | 1,095 | 1,096 | 51,900 |
| 2025/01/24 | 1,069 | 1,130 | 1,068 | 1,129 | 55,000 |
| 2025/01/23 | 1,095 | 1,095 | 1,063 | 1,063 | 30,400 |
| 2025/01/22 | 1,119 | 1,120 | 1,081 | 1,093 | 40,400 |
| 2025/01/21 | 1,095 | 1,114 | 1,078 | 1,114 | 15,000 |
| 2025/01/20 | 1,095 | 1,115 | 1,082 | 1,093 | 32,300 |
| 2025/01/17 | 1,110 | 1,110 | 1,070 | 1,096 | 34,200 |
| 2025/01/16 | 1,062 | 1,122 | 1,062 | 1,096 | 62,900 |
| 2025/01/15 | 1,081 | 1,090 | 1,061 | 1,061 | 30,500 |
| 2025/01/14 | 1,103 | 1,114 | 1,072 | 1,080 | 43,100 |
| 2025/01/10 | 1,084 | 1,122 | 1,076 | 1,122 | 42,200 |
| 2025/01/09 | 1,114 | 1,136 | 1,095 | 1,099 | 49,400 |
| 2025/01/08 | 1,130 | 1,149 | 1,100 | 1,100 | 99,000 |
| 2025/01/07 | 1,184 | 1,220 | 1,145 | 1,156 | 139,700 |
| 2025/01/06 | 1,223 | 1,270 | 1,196 | 1,198 | 126,500 |
| 2024/12/30 | 1,207 | 1,231 | 1,177 | 1,221 | 98,600 |
| 2024/12/27 | 1,227 | 1,248 | 1,188 | 1,207 | 160,800 |
| 2024/12/26 | 1,165 | 1,228 | 1,159 | 1,209 | 244,700 |
| 2024/12/25 | 1,190 | 1,212 | 1,156 | 1,195 | 230,900 |
| 2024/12/24 | 1,081 | 1,217 | 1,081 | 1,189 | 397,600 |
| 2024/12/23 | 1,065 | 1,151 | 1,059 | 1,081 | 201,300 |
| 2024/12/20 | 1,131 | 1,131 | 1,053 | 1,053 | 180,600 |
| 2024/12/19 | 1,110 | 1,132 | 1,073 | 1,101 | 133,100 |
| 2024/12/18 | 1,178 | 1,183 | 1,124 | 1,134 | 140,200 |
| 2024/12/17 | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 |
| 2024/12/16 | 1,161 | 1,171 | 1,121 | 1,124 | 101,100 |
| 2024/12/13 | 1,187 | 1,214 | 1,161 | 1,166 | 97,400 |
| 2024/12/12 | 1,162 | 1,237 | 1,119 | 1,199 | 259,600 |
| 2024/12/11 | 1,173 | 1,190 | 1,145 | 1,155 | 160,400 |
| 2024/12/10 | 1,236 | 1,236 | 1,181 | 1,184 | 174,000 |
| 2024/12/09 | 1,182 | 1,296 | 1,181 | 1,238 | 375,000 |
| 2024/12/06 | 1,172 | 1,207 | 1,095 | 1,200 | 447,300 |
| 2024/12/05 | 1,257 | 1,275 | 1,167 | 1,172 | 303,500 |
| 2024/12/04 | 1,175 | 1,276 | 1,175 | 1,245 | 336,800 |
| 2024/12/03 | 1,200 | 1,367 | 1,198 | 1,200 | 1,409,200 |
| 2024/12/02 | 1,260 | 1,268 | 1,148 | 1,148 | 188,400 |
| 2024/11/29 | 1,206 | 1,264 | 1,192 | 1,238 | 201,400 |
| 2024/11/28 | 1,215 | 1,293 | 1,143 | 1,227 | 512,500 |
| 2024/11/27 | 1,353 | 1,363 | 1,200 | 1,245 | 351,800 |
| 2024/11/26 | 1,410 | 1,410 | 1,281 | 1,319 | 333,400 |
| 2024/11/25 | 1,363 | 1,443 | 1,326 | 1,380 | 426,400 |
| 2024/11/22 | 1,520 | 1,533 | 1,383 | 1,404 | 620,600 |
| 2024/11/21 | 1,580 | 1,650 | 1,530 | 1,553 | 1,578,000 |
| 2024/11/20 | 1,435 | 1,709 | 1,363 | 1,553 | 3,425,900 |
| 2024/11/19 | 1,516 | 1,580 | 1,372 | 1,495 | 4,302,000 |
| 2024/11/18 | 1,200 | 1,370 | 1,200 | 1,370 | 1,676,100 |
| 2024/11/15 | 1,070 | 1,070 | 1,070 | 1,070 | 17,100 |
| 2024/11/14 | 1,001 | 1,001 | 912 | 920 | 333,200 |
| 2024/11/13 | 1,092 | 1,173 | 957 | 1,000 | 1,152,800 |
| 2024/11/12 | 1,024 | 1,092 | 991 | 1,073 | 815,800 |
| 2024/11/11 | 1,150 | 1,217 | 1,016 | 1,016 | 2,431,600 |
| 2024/11/08 | 1,090 | 1,301 | 1,050 | 1,090 | 7,595,600 |
| 2024/11/07 | 860 | 1,001 | 853 | 1,001 | 1,445,700 |
| 2024/11/06 | 861 | 900 | 839 | 851 | 516,400 |
| 2024/11/05 | 840 | 905 | 829 | 856 | 782,500 |
| 2024/11/01 | 860 | 874 | 810 | 819 | 536,000 |
| 2024/10/31 | 866 | 928 | 866 | 884 | 940,600 |
| 2024/10/30 | 870 | 913 | 860 | 864 | 881,200 |
| 2024/10/29 | 946 | 956 | 876 | 876 | 2,002,600 |
| 2024/10/28 | 1,128 | 1,139 | 904 | 906 | 4,376,000 |