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

Hamee(3134)の株価時系列情報

Hamee(3134)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
2025/07/30 1,246 1,266 1,246 1,264 32,700
2025/07/29 1,249 1,262 1,247 1,252 29,600
2025/07/28 1,258 1,268 1,242 1,245 36,500
2025/07/25 1,235 1,257 1,217 1,250 86,300
2025/07/24 1,221 1,231 1,215 1,229 56,700
2025/07/23 1,213 1,223 1,205 1,217 51,000
2025/07/22 1,210 1,220 1,208 1,220 69,100
2025/07/18 1,203 1,212 1,195 1,212 48,500
2025/07/17 1,194 1,224 1,194 1,215 43,800
2025/07/16 1,196 1,207 1,193 1,198 53,500
2025/07/15 1,220 1,230 1,194 1,194 46,400
2025/07/14 1,213 1,231 1,210 1,223 57,600
2025/07/11 1,235 1,245 1,195 1,216 98,900
2025/07/10 1,249 1,252 1,226 1,239 57,100
2025/07/09 1,245 1,245 1,220 1,238 91,700
2025/07/08 1,252 1,252 1,227 1,244 40,800
2025/07/07 1,245 1,257 1,244 1,245 30,400
2025/07/04 1,229 1,255 1,215 1,243 83,800
2025/07/03 1,195 1,234 1,195 1,220 86,100
2025/07/02 1,197 1,212 1,188 1,205 83,800
2025/07/01 1,245 1,245 1,185 1,203 94,500
2025/06/30 1,225 1,255 1,225 1,238 50,200
2025/06/27 1,255 1,258 1,219 1,225 72,900
2025/06/26 1,244 1,266 1,239 1,239 47,800
2025/06/25 1,243 1,248 1,230 1,240 87,400
2025/06/24 1,263 1,263 1,243 1,243 31,100
2025/06/23 1,254 1,271 1,242 1,245 75,800
2025/06/20 1,246 1,260 1,238 1,248 69,800
2025/06/19 1,243 1,266 1,240 1,248 67,300
2025/06/18 1,238 1,251 1,235 1,238 77,400
2025/06/17 1,276 1,277 1,232 1,239 246,900
2025/06/16 1,290 1,309 1,247 1,282 579,800
2025/06/13 1,483 1,514 1,454 1,470 152,300
2025/06/12 1,492 1,519 1,472 1,508 100,200
2025/06/11 1,483 1,490 1,471 1,490 36,000
2025/06/10 1,455 1,498 1,455 1,469 67,200
2025/06/09 1,465 1,490 1,437 1,455 99,000
2025/06/06 1,390 1,448 1,381 1,442 96,800
2025/06/05 1,383 1,397 1,370 1,383 37,000
2025/06/04 1,408 1,412 1,373 1,383 43,400
2025/06/03 1,380 1,407 1,374 1,401 63,900
2025/06/02 1,328 1,376 1,326 1,374 60,200
2025/05/30 1,300 1,332 1,295 1,309 40,700
2025/05/29 1,359 1,360 1,307 1,321 76,200
2025/05/28 1,387 1,387 1,334 1,348 63,700
2025/05/27 1,353 1,380 1,343 1,370 48,400
2025/05/26 1,356 1,356 1,319 1,325 30,700
2025/05/23 1,364 1,391 1,352 1,352 86,600
2025/05/22 1,321 1,342 1,292 1,315 69,300
2025/05/21 1,323 1,336 1,298 1,309 68,100
2025/05/20 1,287 1,302 1,272 1,293 63,800
2025/05/19 1,267 1,299 1,267 1,272 66,200
2025/05/16 1,200 1,263 1,200 1,256 72,000
2025/05/15 1,199 1,223 1,181 1,196 60,900
2025/05/14 1,248 1,248 1,201 1,208 62,500
2025/05/13 1,269 1,270 1,244 1,246 47,900
2025/05/12 1,235 1,261 1,235 1,250 43,000
2025/05/09 1,192 1,248 1,190 1,235 83,100
2025/05/08 1,175 1,193 1,168 1,179 90,900
2025/05/07 1,142 1,184 1,137 1,175 99,100
2025/05/02 1,137 1,169 1,115 1,147 138,500
2025/05/01 1,194 1,248 1,133 1,134 343,300
2025/04/30 1,209 1,304 1,179 1,196 243,100
2025/04/28 1,201 1,253 1,190 1,209 215,500
2025/04/25 1,239 1,242 1,205 1,215 281,800
2025/04/24 1,245 1,276 1,230 1,239 78,600
2025/04/23 1,222 1,236 1,205 1,232 109,200
2025/04/22 1,200 1,222 1,194 1,206 63,500
2025/04/21 1,216 1,236 1,206 1,208 78,600
2025/04/18 1,184 1,228 1,175 1,220 128,400
2025/04/17 1,177 1,190 1,135 1,180 224,600
2025/04/16 1,133 1,207 1,112 1,167 262,200
2025/04/15 1,147 1,155 1,122 1,122 37,800
2025/04/14 1,144 1,158 1,136 1,136 51,800
2025/04/11 1,067 1,141 1,066 1,134 72,800
2025/04/10 1,155 1,155 1,103 1,122 102,900
2025/04/09 1,023 1,043 999 1,025 85,500
2025/04/08 1,001 1,065 997 1,035 152,100
2025/04/07 905 1,017 905 944 186,000
2025/04/04 1,151 1,157 1,030 1,085 225,700
2025/04/03 1,170 1,219 1,162 1,181 96,500
2025/04/02 1,247 1,248 1,210 1,239 89,500
2025/04/01 1,261 1,268 1,232 1,232 58,600
2025/03/31 1,301 1,304 1,253 1,254 81,900
2025/03/28 1,320 1,329 1,299 1,319 39,200
2025/03/27 1,298 1,337 1,298 1,332 58,500
2025/03/26 1,337 1,343 1,289 1,299 135,200
2025/03/25 1,330 1,332 1,311 1,330 24,100
2025/03/24 1,325 1,329 1,302 1,316 32,400
2025/03/21 1,360 1,360 1,317 1,332 59,500
2025/03/19 1,405 1,409 1,352 1,365 72,400
2025/03/18 1,305 1,402 1,288 1,397 185,400
2025/03/17 1,255 1,291 1,221 1,272 279,200
2025/03/14 1,344 1,355 1,307 1,319 99,600
2025/03/13 1,357 1,370 1,333 1,347 48,700
2025/03/12 1,319 1,342 1,314 1,327 22,300
2025/03/11 1,300 1,322 1,281 1,319 41,100
2025/03/10 1,366 1,367 1,318 1,324 47,500
2025/03/07 1,377 1,389 1,355 1,365 38,900
2025/03/06 1,380 1,380 1,352 1,377 21,500
2025/03/05 1,357 1,378 1,349 1,370 18,400
2025/03/04 1,363 1,388 1,342 1,357 47,000
2025/03/03 1,350 1,391 1,335 1,363 51,200
2025/02/28 1,337 1,337 1,306 1,327 52,000
2025/02/27 1,289 1,338 1,289 1,337 63,500
2025/02/26 1,257 1,282 1,210 1,279 65,600
2025/02/25 1,252 1,272 1,244 1,257 43,700
2025/02/21 1,267 1,282 1,260 1,282 16,000
2025/02/20 1,313 1,315 1,251 1,267 36,500
2025/02/19 1,321 1,321 1,303 1,313 11,100
2025/02/18 1,317 1,326 1,307 1,314 17,000
2025/02/17 1,320 1,353 1,308 1,319 45,400
2025/02/14 1,337 1,348 1,299 1,300 18,300
2025/02/13 1,312 1,323 1,312 1,322 7,600
2025/02/12 1,306 1,322 1,306 1,310 13,300
2025/02/10 1,311 1,316 1,299 1,305 14,000
2025/02/07 1,318 1,318 1,299 1,300 15,200
2025/02/06 1,320 1,325 1,287 1,310 25,200
2025/02/05 1,282 1,325 1,269 1,325 34,500
2025/02/04 1,297 1,299 1,269 1,271 26,300
2025/02/03 1,303 1,306 1,279 1,291 48,100
2025/01/31 1,301 1,310 1,283 1,305 33,100
2025/01/30 1,320 1,320 1,301 1,301 103,200
2025/01/29 1,330 1,330 1,313 1,321 27,900
2025/01/28 1,301 1,329 1,301 1,319 15,000
2025/01/27 1,327 1,327 1,300 1,312 30,600
2025/01/24 1,320 1,329 1,300 1,314 21,100
2025/01/23 1,337 1,337 1,298 1,309 16,800
2025/01/22 1,310 1,353 1,305 1,320 45,600
2025/01/21 1,283 1,317 1,271 1,307 45,800
2025/01/20 1,291 1,318 1,282 1,283 30,700
2025/01/17 1,277 1,285 1,251 1,261 20,200
2025/01/16 1,259 1,284 1,244 1,251 29,900
2025/01/15 1,304 1,313 1,237 1,252 62,200
2025/01/14 1,271 1,315 1,270 1,302 33,300
2025/01/10 1,266 1,299 1,259 1,270 18,500
2025/01/09 1,303 1,309 1,256 1,270 40,700
2025/01/08 1,320 1,320 1,287 1,293 23,600
2025/01/07 1,277 1,336 1,277 1,331 32,100
2025/01/06 1,322 1,332 1,277 1,277 28,800
2024/12/30 1,299 1,328 1,254 1,322 39,100
2024/12/27 1,284 1,330 1,279 1,294 56,300
2024/12/26 1,337 1,353 1,324 1,333 32,400
2024/12/25 1,346 1,346 1,319 1,335 17,500
2024/12/24 1,322 1,333 1,306 1,316 26,500
2024/12/23 1,350 1,358 1,317 1,319 74,200
2024/12/20 1,265 1,415 1,265 1,371 265,000
2024/12/19 1,200 1,276 1,198 1,267 61,900
2024/12/18 1,194 1,270 1,191 1,260 79,600
2024/12/17 1,252 1,284 1,204 1,224 215,200
2024/12/16 1,344 1,344 1,173 1,293 912,100
2024/12/13 1,043 1,053 1,040 1,044 20,400
2024/12/12 1,056 1,060 1,041 1,043 15,300
2024/12/11 1,060 1,060 1,039 1,039 16,600
2024/12/10 1,067 1,068 1,053 1,060 21,900
2024/12/09 1,075 1,080 1,065 1,067 13,700
2024/12/06 1,061 1,077 1,061 1,070 8,100
2024/12/05 1,074 1,074 1,061 1,061 15,000
2024/12/04 1,065 1,075 1,055 1,062 23,800
2024/12/03 1,084 1,084 1,061 1,064 14,300
2024/12/02 1,083 1,083 1,062 1,072 8,200
2024/11/29 1,065 1,082 1,060 1,060 25,000
2024/11/28 1,060 1,081 1,060 1,081 14,800
2024/11/27 1,072 1,072 1,057 1,064 17,000
2024/11/26 1,072 1,084 1,060 1,072 13,600
2024/11/25 1,090 1,090 1,070 1,072 8,300
2024/11/22 1,082 1,085 1,064 1,077 15,000
2024/11/21 1,079 1,089 1,076 1,076 5,800
2024/11/20 1,073 1,080 1,069 1,080 7,400
2024/11/19 1,071 1,078 1,070 1,072 7,100
2024/11/18 1,075 1,086 1,066 1,068 14,600
2024/11/15 1,080 1,080 1,066 1,075 9,100
2024/11/14 1,067 1,080 1,059 1,066 13,200
2024/11/13 1,077 1,077 1,053 1,056 14,900
2024/11/12 1,074 1,098 1,074 1,081 34,100
2024/11/11 1,069 1,086 1,059 1,086 13,600
2024/11/08 1,080 1,084 1,070 1,076 21,500
2024/11/07 1,051 1,081 1,051 1,076 45,800
2024/11/06 1,042 1,048 1,024 1,043 25,700
2024/11/05 1,052 1,058 1,018 1,023 26,000
2024/11/01 1,027 1,056 1,020 1,052 166,300
2024/10/31 1,012 1,041 1,012 1,036 51,600
2024/10/30 1,007 1,020 998 1,010 143,200
2024/10/29 1,019 1,022 1,001 1,007 169,300
2024/10/28 995 1,028 995 1,025 115,500
2024/10/25 1,005 1,011 993 995 60,300
2024/10/24 1,001 1,009 993 1,000 68,000
2024/10/23 1,014 1,025 1,006 1,010 51,900
2024/10/22 1,065 1,067 1,016 1,023 79,200
2024/10/21 1,069 1,086 1,068 1,073 32,600
2024/10/18 1,048 1,069 1,048 1,068 38,000
2024/10/17 1,060 1,063 1,048 1,048 33,200
2024/10/16 1,048 1,073 1,048 1,060 18,400
2024/10/15 1,057 1,070 1,054 1,064 45,200
2024/10/11 1,050 1,053 1,042 1,043 23,900
2024/10/10 1,051 1,064 1,045 1,047 28,500
2024/10/09 1,058 1,065 1,037 1,045 38,100
2024/10/08 1,061 1,061 1,037 1,037 51,400
2024/10/07 1,074 1,079 1,065 1,072 30,500
2024/10/04 1,042 1,061 1,042 1,059 39,800

このページの先頭へ