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

このページの先頭へ