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 |
|---|---|---|---|---|---|
| 2026/03/03 | 512 | 512 | 493 | 493 | 117,100 |
| 2026/03/02 | 511 | 513 | 502 | 505 | 109,000 |
| 2026/02/27 | 503 | 518 | 500 | 518 | 159,200 |
| 2026/02/26 | 500 | 503 | 492 | 495 | 124,000 |
| 2026/02/25 | 506 | 507 | 485 | 500 | 200,800 |
| 2026/02/24 | 479 | 513 | 474 | 509 | 252,600 |
| 2026/02/20 | 472 | 472 | 465 | 469 | 86,800 |
| 2026/02/19 | 475 | 476 | 466 | 472 | 119,200 |
| 2026/02/18 | 480 | 481 | 474 | 475 | 64,100 |
| 2026/02/17 | 480 | 480 | 476 | 478 | 68,600 |
| 2026/02/16 | 488 | 488 | 479 | 481 | 74,300 |
| 2026/02/13 | 489 | 492 | 480 | 481 | 75,600 |
| 2026/02/12 | 493 | 493 | 485 | 488 | 67,700 |
| 2026/02/10 | 487 | 491 | 484 | 488 | 73,300 |
| 2026/02/09 | 489 | 491 | 480 | 481 | 80,800 |
| 2026/02/06 | 487 | 487 | 478 | 484 | 82,700 |
| 2026/02/05 | 478 | 487 | 478 | 484 | 77,700 |
| 2026/02/04 | 472 | 478 | 470 | 478 | 59,400 |
| 2026/02/03 | 469 | 472 | 461 | 471 | 89,100 |
| 2026/02/02 | 480 | 480 | 464 | 465 | 135,300 |
| 2026/01/30 | 473 | 478 | 473 | 478 | 73,600 |
| 2026/01/29 | 480 | 480 | 473 | 480 | 63,600 |
| 2026/01/28 | 480 | 480 | 471 | 476 | 101,900 |
| 2026/01/27 | 479 | 479 | 474 | 476 | 67,100 |
| 2026/01/26 | 484 | 484 | 475 | 480 | 88,100 |
| 2026/01/23 | 485 | 485 | 476 | 481 | 56,600 |
| 2026/01/22 | 483 | 486 | 477 | 478 | 66,300 |
| 2026/01/21 | 484 | 489 | 480 | 481 | 81,900 |
| 2026/01/20 | 482 | 486 | 478 | 481 | 134,200 |
| 2026/01/19 | 480 | 481 | 475 | 479 | 107,200 |
| 2026/01/16 | 480 | 483 | 477 | 478 | 79,200 |
| 2026/01/15 | 475 | 483 | 474 | 481 | 204,700 |
| 2026/01/14 | 475 | 480 | 472 | 475 | 92,900 |
| 2026/01/13 | 485 | 485 | 472 | 475 | 153,200 |
| 2026/01/09 | 486 | 490 | 477 | 481 | 114,200 |
| 2026/01/08 | 492 | 492 | 485 | 489 | 55,500 |
| 2026/01/07 | 490 | 491 | 477 | 484 | 137,100 |
| 2026/01/06 | 472 | 493 | 472 | 492 | 65,200 |
| 2026/01/05 | 478 | 484 | 472 | 473 | 94,700 |
| 2025/12/30 | 475 | 484 | 473 | 478 | 54,900 |
| 2025/12/29 | 485 | 485 | 470 | 474 | 72,900 |
| 2025/12/26 | 482 | 483 | 475 | 481 | 56,200 |
| 2025/12/25 | 476 | 481 | 468 | 477 | 96,300 |
| 2025/12/24 | 467 | 484 | 467 | 475 | 140,200 |
| 2025/12/23 | 455 | 463 | 455 | 463 | 75,300 |
| 2025/12/22 | 485 | 492 | 451 | 455 | 224,800 |
| 2025/12/19 | 476 | 492 | 470 | 487 | 310,900 |
| 2025/12/18 | 439 | 464 | 438 | 455 | 460,900 |
| 2025/12/17 | 445 | 462 | 437 | 439 | 495,000 |
| 2025/12/16 | 485 | 491 | 440 | 445 | 612,900 |
| 2025/12/15 | 530 | 543 | 520 | 523 | 165,000 |
| 2025/12/12 | 535 | 538 | 523 | 528 | 84,200 |
| 2025/12/11 | 549 | 549 | 528 | 535 | 79,400 |
| 2025/12/10 | 539 | 543 | 529 | 533 | 77,000 |
| 2025/12/09 | 537 | 567 | 533 | 539 | 249,700 |
| 2025/12/08 | 507 | 530 | 506 | 528 | 145,000 |
| 2025/12/05 | 507 | 507 | 499 | 499 | 81,200 |
| 2025/12/04 | 499 | 510 | 499 | 507 | 123,900 |
| 2025/12/03 | 502 | 511 | 498 | 498 | 78,400 |
| 2025/12/02 | 500 | 508 | 500 | 504 | 84,600 |
| 2025/12/01 | 518 | 518 | 498 | 499 | 158,200 |
| 2025/11/28 | 513 | 518 | 511 | 513 | 78,000 |
| 2025/11/27 | 518 | 521 | 512 | 519 | 111,800 |
| 2025/11/26 | 520 | 520 | 512 | 517 | 44,700 |
| 2025/11/25 | 530 | 530 | 507 | 511 | 115,900 |
| 2025/11/21 | 522 | 537 | 522 | 533 | 78,300 |
| 2025/11/20 | 530 | 533 | 521 | 522 | 34,800 |
| 2025/11/19 | 514 | 529 | 514 | 516 | 86,100 |
| 2025/11/18 | 537 | 537 | 510 | 514 | 166,700 |
| 2025/11/17 | 554 | 554 | 537 | 537 | 49,300 |
| 2025/11/14 | 557 | 565 | 549 | 554 | 172,900 |
| 2025/11/13 | 545 | 557 | 544 | 553 | 74,700 |
| 2025/11/12 | 533 | 551 | 528 | 535 | 108,000 |
| 2025/11/11 | 533 | 536 | 515 | 533 | 89,700 |
| 2025/11/10 | 522 | 550 | 518 | 533 | 173,100 |
| 2025/11/07 | 496 | 511 | 496 | 504 | 106,000 |
| 2025/11/06 | 500 | 501 | 485 | 494 | 302,400 |
| 2025/11/05 | 512 | 521 | 498 | 515 | 257,200 |
| 2025/11/04 | 522 | 555 | 511 | 511 | 441,000 |
| 2025/10/31 | 581 | 584 | 519 | 519 | 551,900 |
| 2025/10/30 | 547 | 587 | 515 | 571 | 900,700 |
| 2025/10/30 | 1 -> 2.20 分割 | ||||
| 2025/10/29 | 1,317 | 1,351 | 1,307 | 1,347 | 205,700 |
| 2025/10/28 | 1,386 | 1,386 | 1,317 | 1,317 | 98,800 |
| 2025/10/27 | 1,366 | 1,410 | 1,365 | 1,397 | 110,000 |
| 2025/10/24 | 1,340 | 1,367 | 1,324 | 1,365 | 95,800 |
| 2025/10/23 | 1,342 | 1,366 | 1,332 | 1,340 | 67,600 |
| 2025/10/22 | 1,286 | 1,344 | 1,281 | 1,342 | 68,700 |
| 2025/10/21 | 1,246 | 1,274 | 1,242 | 1,266 | 125,200 |
| 2025/10/20 | 1,308 | 1,310 | 1,265 | 1,276 | 83,900 |
| 2025/10/17 | 1,316 | 1,316 | 1,270 | 1,283 | 106,800 |
| 2025/10/16 | 1,268 | 1,290 | 1,253 | 1,265 | 89,800 |
| 2025/10/15 | 1,205 | 1,227 | 1,205 | 1,208 | 53,300 |
| 2025/10/14 | 1,213 | 1,232 | 1,190 | 1,202 | 225,500 |
| 2025/10/10 | 1,253 | 1,269 | 1,235 | 1,243 | 56,200 |
| 2025/10/09 | 1,265 | 1,275 | 1,253 | 1,255 | 74,800 |
| 2025/10/08 | 1,309 | 1,318 | 1,279 | 1,279 | 62,900 |
| 2025/10/07 | 1,347 | 1,347 | 1,292 | 1,310 | 49,300 |
| 2025/10/06 | 1,321 | 1,353 | 1,310 | 1,317 | 72,000 |
| 2025/10/03 | 1,250 | 1,316 | 1,250 | 1,310 | 110,000 |
| 2025/10/02 | 1,302 | 1,307 | 1,239 | 1,254 | 158,000 |
| 2025/10/01 | 1,399 | 1,410 | 1,293 | 1,300 | 194,900 |
| 2025/09/30 | 1,451 | 1,462 | 1,421 | 1,421 | 43,900 |
| 2025/09/29 | 1,461 | 1,479 | 1,423 | 1,452 | 49,100 |
| 2025/09/26 | 1,473 | 1,477 | 1,453 | 1,471 | 37,900 |
| 2025/09/25 | 1,449 | 1,472 | 1,432 | 1,466 | 44,300 |
| 2025/09/24 | 1,445 | 1,455 | 1,427 | 1,449 | 55,400 |
| 2025/09/22 | 1,401 | 1,440 | 1,375 | 1,424 | 78,000 |
| 2025/09/19 | 1,360 | 1,421 | 1,360 | 1,421 | 70,100 |
| 2025/09/18 | 1,343 | 1,394 | 1,343 | 1,354 | 86,900 |
| 2025/09/17 | 1,347 | 1,417 | 1,347 | 1,371 | 99,500 |
| 2025/09/16 | 1,363 | 1,413 | 1,286 | 1,355 | 263,700 |
| 2025/09/12 | 1,451 | 1,474 | 1,437 | 1,453 | 97,600 |
| 2025/09/11 | 1,451 | 1,473 | 1,449 | 1,469 | 50,100 |
| 2025/09/10 | 1,473 | 1,485 | 1,447 | 1,450 | 48,800 |
| 2025/09/09 | 1,389 | 1,454 | 1,384 | 1,451 | 94,800 |
| 2025/09/08 | 1,379 | 1,396 | 1,372 | 1,377 | 52,400 |
| 2025/09/05 | 1,371 | 1,389 | 1,358 | 1,375 | 34,000 |
| 2025/09/04 | 1,399 | 1,401 | 1,366 | 1,384 | 33,800 |
| 2025/09/03 | 1,405 | 1,411 | 1,392 | 1,398 | 43,700 |
| 2025/09/02 | 1,412 | 1,423 | 1,386 | 1,401 | 46,100 |
| 2025/09/01 | 1,357 | 1,397 | 1,341 | 1,387 | 65,500 |
| 2025/08/29 | 1,364 | 1,369 | 1,344 | 1,355 | 37,400 |
| 2025/08/28 | 1,350 | 1,365 | 1,343 | 1,364 | 52,400 |
| 2025/08/27 | 1,333 | 1,352 | 1,319 | 1,350 | 61,100 |
| 2025/08/26 | 1,325 | 1,342 | 1,319 | 1,330 | 30,200 |
| 2025/08/25 | 1,330 | 1,339 | 1,316 | 1,331 | 24,500 |
| 2025/08/22 | 1,323 | 1,323 | 1,305 | 1,314 | 27,200 |
| 2025/08/21 | 1,330 | 1,331 | 1,308 | 1,310 | 43,000 |
| 2025/08/20 | 1,307 | 1,336 | 1,307 | 1,320 | 52,000 |
| 2025/08/19 | 1,316 | 1,347 | 1,307 | 1,318 | 94,800 |
| 2025/08/18 | 1,330 | 1,335 | 1,308 | 1,316 | 78,200 |
| 2025/08/15 | 1,317 | 1,332 | 1,306 | 1,317 | 33,400 |
| 2025/08/14 | 1,314 | 1,324 | 1,300 | 1,315 | 39,200 |
| 2025/08/13 | 1,315 | 1,335 | 1,308 | 1,317 | 44,200 |
| 2025/08/12 | 1,345 | 1,349 | 1,317 | 1,327 | 39,100 |
| 2025/08/08 | 1,328 | 1,348 | 1,312 | 1,345 | 29,400 |
| 2025/08/07 | 1,348 | 1,369 | 1,341 | 1,346 | 29,200 |
| 2025/08/06 | 1,345 | 1,345 | 1,328 | 1,332 | 21,600 |
| 2025/08/05 | 1,370 | 1,370 | 1,318 | 1,328 | 37,700 |
| 2025/08/04 | 1,306 | 1,367 | 1,301 | 1,354 | 76,700 |
| 2025/08/01 | 1,278 | 1,325 | 1,277 | 1,318 | 69,300 |
| 2025/07/31 | 1,265 | 1,275 | 1,265 | 1,272 | 25,700 |
| 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 |