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
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
2025/07/22 940 1,061 862 1,012 4,465,700
2025/07/18 888 911 877 911 197,700
2025/07/17 762 775 752 761 31,000
2025/07/16 768 779 753 766 32,800
2025/07/15 803 820 763 768 80,400
2025/07/14 808 820 782 791 65,700
2025/07/11 792 824 784 823 68,500
2025/07/10 813 813 778 788 37,800
2025/07/09 797 812 789 805 62,100
2025/07/08 770 789 766 789 43,700
2025/07/07 729 815 719 768 203,100
2025/07/04 725 745 718 728 71,400
2025/07/03 753 755 715 715 132,700
2025/07/02 810 815 758 761 124,600
2025/07/01 841 855 814 815 69,300
2025/06/30 800 837 791 811 66,600
2025/06/27 805 810 787 788 47,300
2025/06/26 784 833 782 811 64,400
2025/06/25 790 797 774 790 33,600
2025/06/24 764 792 764 784 31,600
2025/06/23 760 774 754 762 25,900
2025/06/20 793 798 753 771 86,500
2025/06/19 809 813 771 793 82,300
2025/06/18 770 793 767 779 36,900
2025/06/17 788 788 767 774 44,200
2025/06/16 738 786 738 785 100,500
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

このページの先頭へ