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

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
2026/05/27 653 653 640 645 15,900
2026/05/26 658 659 646 653 12,200
2026/05/25 651 653 635 652 139,400
2026/05/22 640 641 624 641 17,200
2026/05/21 625 636 625 630 16,900
2026/05/20 663 663 619 624 70,200
2026/05/19 654 676 654 655 25,800
2026/05/18 684 684 650 653 39,200
2026/05/15 675 684 667 684 20,000
2026/05/14 686 686 666 666 23,400
2026/05/13 687 690 677 681 24,700
2026/05/12 730 730 676 687 34,000
2026/05/11 719 719 702 715 39,800
2026/05/08 672 694 669 690 36,200
2026/05/07 667 674 666 669 11,700
2026/05/01 667 670 659 664 10,500
2026/04/30 667 668 658 660 29,100
2026/04/28 676 685 668 668 18,400
2026/04/27 679 685 663 671 32,300
2026/04/24 677 681 671 676 17,300
2026/04/23 699 699 675 683 21,900
2026/04/22 708 710 686 689 64,300
2026/04/21 696 705 685 688 28,900
2026/04/20 685 693 676 680 35,500
2026/04/17 680 680 662 668 30,700
2026/04/16 686 698 680 685 33,200
2026/04/15 683 694 679 684 16,700
2026/04/14 690 692 678 681 15,100
2026/04/13 690 703 669 680 30,000
2026/04/10 679 679 663 670 19,400
2026/04/09 687 687 664 671 33,200
2026/04/08 670 692 670 692 61,600
2026/04/07 678 684 652 669 114,100
2026/04/06 695 706 666 680 152,600
2026/04/03 791 800 698 707 183,300
2026/03/27 847 851 836 849 21,800
2026/03/26 854 856 833 839 20,000
2026/03/25 851 871 844 849 39,800
2026/03/24 858 859 829 849 49,800
2026/03/23 884 884 831 833 50,500
2026/03/19 910 924 898 903 32,300
2026/03/18 906 926 906 925 17,300
2026/03/17 927 928 903 906 13,000
2026/03/16 906 924 894 912 28,700
2026/03/13 920 928 911 919 13,200
2026/03/12 936 936 905 924 17,500
2026/03/11 933 950 924 934 23,200
2026/03/10 912 937 905 924 30,300
2026/03/09 903 910 871 897 73,500
2026/03/06 960 982 942 946 63,100
2026/03/05 946 979 946 970 43,400
2026/03/04 930 952 901 901 90,700
2026/03/03 991 1,003 955 960 37,000
2026/03/02 1,010 1,014 980 982 40,200
2026/02/27 1,012 1,025 992 1,016 46,800
2026/02/26 985 1,003 964 980 54,000
2026/02/25 939 991 937 971 45,900
2026/02/24 990 990 930 937 69,500
2026/02/20 980 987 961 961 60,200
2026/02/19 992 995 965 980 88,500
2026/02/18 993 1,023 991 994 44,000
2026/02/17 1,026 1,026 983 992 54,800
2026/02/16 1,001 1,048 973 1,007 165,800
2026/02/13 1,092 1,123 1,075 1,076 87,600
2026/02/12 1,111 1,111 1,083 1,100 44,500
2026/02/10 1,076 1,108 1,071 1,100 54,600
2026/02/09 1,125 1,125 1,069 1,076 71,200
2026/02/06 1,100 1,127 1,052 1,095 139,300
2026/02/05 1,255 1,290 1,081 1,100 652,400
2026/02/04 1,149 1,149 1,149 1,149 9,000
2026/02/03 1,000 1,009 994 999 26,700
2026/02/02 1,008 1,018 985 995 60,500
2026/01/30 1,022 1,030 1,012 1,017 26,700
2026/01/29 1,008 1,032 1,005 1,022 39,800
2026/01/28 1,011 1,022 1,002 1,010 58,200
2026/01/27 1,089 1,089 1,027 1,035 80,900
2026/01/26 1,058 1,075 1,017 1,017 43,800
2026/01/23 1,032 1,057 1,030 1,052 47,300
2026/01/22 1,090 1,090 1,018 1,028 119,600
2026/01/21 1,099 1,114 1,064 1,072 106,000
2026/01/20 1,190 1,210 1,105 1,105 255,000
2026/01/19 1,279 1,345 1,170 1,214 364,100
2026/01/16 1,082 1,350 1,071 1,250 1,356,000
2026/01/15 1,016 1,080 1,015 1,067 73,800
2026/01/14 1,001 1,015 993 1,000 28,500
2026/01/13 1,021 1,028 996 1,005 52,200
2026/01/09 974 995 971 995 33,300
2026/01/08 941 973 941 968 32,500
2026/01/07 942 947 925 940 58,700
2026/01/06 960 979 944 949 57,800
2026/01/05 980 983 968 968 22,700
2025/12/30 980 981 966 968 39,200
2025/12/29 985 993 968 981 35,200
2025/12/26 981 990 968 985 46,400
2025/12/25 968 995 962 982 101,000
2025/12/24 990 998 969 973 34,600
2025/12/23 983 1,010 983 992 24,000
2025/12/22 1,007 1,007 975 980 38,100
2025/12/19 986 1,010 984 1,007 58,600
2025/12/18 987 998 982 982 21,800
2025/12/17 1,001 1,001 969 997 34,100
2025/12/16 1,024 1,024 992 998 38,900
2025/12/15 999 1,040 999 1,033 54,300
2025/12/12 992 1,000 961 975 42,800
2025/12/11 1,007 1,010 983 988 37,700
2025/12/10 1,030 1,030 1,002 1,013 39,400
2025/12/09 1,001 1,015 991 999 28,800
2025/12/08 1,000 1,011 989 999 43,100
2025/12/05 1,043 1,043 996 1,015 55,000
2025/12/04 1,105 1,105 1,030 1,042 70,700
2025/12/03 1,112 1,112 1,075 1,105 39,800
2025/12/02 1,062 1,124 1,052 1,094 134,200
2025/12/01 1,075 1,075 1,030 1,038 53,200
2025/11/28 1,078 1,099 1,058 1,077 68,600
2025/11/27 1,053 1,055 1,039 1,051 29,100
2025/11/26 1,066 1,079 1,047 1,062 28,400
2025/11/25 1,043 1,072 1,029 1,054 38,400
2025/11/21 1,032 1,043 1,016 1,017 32,800
2025/11/20 1,042 1,061 1,033 1,037 21,600
2025/11/19 1,036 1,059 1,018 1,048 31,200
2025/11/18 1,011 1,063 1,001 1,042 45,700
2025/11/17 1,033 1,052 998 1,010 94,200
2025/11/14 1,040 1,040 999 1,003 98,000
2025/11/13 1,039 1,148 1,030 1,059 388,000
2025/11/12 998 1,033 989 1,033 46,800
2025/11/11 1,015 1,015 999 1,001 24,100
2025/11/10 1,029 1,030 1,004 1,015 15,000
2025/11/07 997 1,029 997 1,029 18,800
2025/11/06 1,013 1,032 999 1,007 38,600
2025/11/05 1,020 1,020 956 998 89,000
2025/11/04 1,088 1,088 1,021 1,022 45,100
2025/10/31 1,027 1,072 1,018 1,072 56,800
2025/10/30 1,011 1,028 967 1,027 90,000
2025/10/29 1,005 1,011 970 989 77,100
2025/10/28 1,066 1,066 1,010 1,011 39,500
2025/10/27 1,096 1,101 1,046 1,066 75,000
2025/10/24 1,104 1,104 1,074 1,090 40,200
2025/10/23 1,108 1,120 1,099 1,104 22,300
2025/10/22 1,116 1,127 1,103 1,120 24,900
2025/10/21 1,122 1,147 1,085 1,112 83,500
2025/10/20 1,070 1,110 1,065 1,099 46,500
2025/10/17 1,082 1,085 1,061 1,073 47,900
2025/10/16 1,107 1,137 1,076 1,110 95,800
2025/10/15 1,049 1,088 1,049 1,059 57,300
2025/10/14 1,140 1,238 1,045 1,053 439,700
2025/10/10 1,044 1,068 1,043 1,050 29,100
2025/10/09 1,066 1,075 1,045 1,057 44,500
2025/10/08 1,085 1,086 1,060 1,066 38,100
2025/10/07 1,092 1,103 1,060 1,085 42,100
2025/10/06 1,108 1,115 1,085 1,102 39,800
2025/10/03 1,065 1,112 1,065 1,078 54,300
2025/10/02 1,120 1,120 1,073 1,086 120,700
2025/10/01 1,138 1,150 1,108 1,110 159,500
2025/09/30 1,222 1,222 1,152 1,161 98,800
2025/09/29 1,246 1,246 1,216 1,233 33,800
2025/09/26 1,230 1,254 1,220 1,244 38,400
2025/09/25 1,280 1,280 1,230 1,230 74,000
2025/09/24 1,329 1,343 1,274 1,283 106,200
2025/09/22 1,347 1,351 1,317 1,336 74,300
2025/09/19 1,344 1,371 1,295 1,357 138,800
2025/09/18 1,350 1,379 1,331 1,348 64,700
2025/09/17 1,336 1,362 1,320 1,343 54,300
2025/09/16 1,358 1,376 1,327 1,354 60,200
2025/09/12 1,400 1,400 1,351 1,362 67,800
2025/09/11 1,463 1,463 1,382 1,388 110,200
2025/09/10 1,391 1,465 1,346 1,435 372,800
2025/09/09 1,530 1,530 1,361 1,375 529,400
2025/09/08 1,402 1,552 1,372 1,474 2,274,400
2025/09/05 1,258 1,303 1,237 1,252 139,400
2025/09/04 1,282 1,295 1,230 1,245 108,300
2025/09/03 1,305 1,356 1,225 1,262 304,300
2025/09/02 1,381 1,430 1,304 1,305 358,000
2025/09/01 1,448 1,518 1,329 1,382 2,189,200
2025/08/29 1,280 1,280 1,202 1,218 168,200
2025/08/28 1,277 1,330 1,275 1,295 87,400
2025/08/27 1,336 1,376 1,276 1,281 193,200
2025/08/26 1,305 1,368 1,236 1,366 179,000
2025/08/25 1,299 1,337 1,246 1,285 113,500
2025/08/22 1,224 1,269 1,200 1,209 214,000
2025/08/21 1,281 1,281 1,218 1,226 94,000
2025/08/20 1,336 1,336 1,280 1,291 99,000
2025/08/19 1,337 1,418 1,307 1,366 253,600
2025/08/18 1,270 1,375 1,259 1,365 227,700
2025/08/15 1,206 1,298 1,203 1,240 280,300
2025/08/14 1,355 1,424 1,352 1,386 154,100
2025/08/13 1,402 1,412 1,352 1,385 266,100
2025/08/12 1,411 1,506 1,349 1,432 842,600
2025/08/08 1,551 1,733 1,376 1,381 2,941,900
2025/08/07 1,482 1,482 1,482 1,482 275,500
2025/08/06 1,201 1,255 1,166 1,182 469,600
2025/08/05 1,243 1,296 1,155 1,234 823,100
2025/08/04 1,112 1,288 1,096 1,235 1,871,800
2025/08/01 1,250 1,256 1,101 1,113 673,500
2025/07/31 1,384 1,389 1,255 1,271 748,400
2025/07/30 1,220 1,493 1,213 1,357 3,319,600
2025/07/29 1,221 1,289 1,160 1,250 1,126,300
2025/07/28 1,004 1,304 1,004 1,236 5,145,500
2025/07/25 996 1,078 958 1,004 1,317,500
2025/07/24 1,030 1,038 951 973 645,900
2025/07/23 1,100 1,192 972 993 1,797,300

このページの先頭へ