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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 1,065 | 1,065 | 1,042 | 1,042 | 41,200 |
| 2024/10/02 | 1,031 | 1,052 | 1,030 | 1,046 | 49,100 |
| 2024/10/01 | 1,052 | 1,063 | 1,045 | 1,047 | 37,700 |
| 2024/09/30 | 1,071 | 1,092 | 1,053 | 1,055 | 189,500 |
| 2024/09/27 | 1,075 | 1,114 | 1,067 | 1,101 | 59,000 |
| 2024/09/26 | 1,032 | 1,075 | 1,031 | 1,075 | 52,800 |
| 2024/09/25 | 1,046 | 1,048 | 1,018 | 1,019 | 28,700 |
| 2024/09/24 | 1,027 | 1,045 | 1,018 | 1,032 | 25,000 |
| 2024/09/20 | 1,018 | 1,021 | 1,007 | 1,016 | 44,400 |
| 2024/09/19 | 1,027 | 1,030 | 1,005 | 1,005 | 56,000 |
| 2024/09/18 | 1,032 | 1,032 | 993 | 1,015 | 93,500 |
| 2024/09/17 | 1,063 | 1,088 | 1,009 | 1,037 | 125,000 |
| 2024/09/13 | 1,146 | 1,160 | 1,115 | 1,131 | 57,900 |
| 2024/09/12 | 1,123 | 1,152 | 1,123 | 1,147 | 32,500 |
| 2024/09/11 | 1,153 | 1,157 | 1,103 | 1,108 | 37,600 |
| 2024/09/10 | 1,120 | 1,150 | 1,106 | 1,149 | 31,600 |
| 2024/09/09 | 1,088 | 1,134 | 1,073 | 1,103 | 22,800 |
| 2024/09/06 | 1,145 | 1,150 | 1,117 | 1,129 | 21,200 |
| 2024/09/05 | 1,118 | 1,158 | 1,118 | 1,138 | 23,900 |
| 2024/09/04 | 1,140 | 1,155 | 1,117 | 1,125 | 32,900 |
| 2024/09/03 | 1,153 | 1,160 | 1,139 | 1,149 | 25,500 |
| 2024/09/02 | 1,155 | 1,157 | 1,138 | 1,153 | 13,200 |
| 2024/08/30 | 1,135 | 1,155 | 1,135 | 1,155 | 30,100 |
| 2024/08/29 | 1,140 | 1,146 | 1,127 | 1,131 | 24,000 |
| 2024/08/28 | 1,150 | 1,159 | 1,128 | 1,132 | 13,900 |
| 2024/08/27 | 1,146 | 1,152 | 1,137 | 1,145 | 15,800 |
| 2024/08/26 | 1,158 | 1,174 | 1,141 | 1,146 | 39,200 |
| 2024/08/23 | 1,128 | 1,135 | 1,114 | 1,122 | 20,900 |
| 2024/08/22 | 1,076 | 1,122 | 1,075 | 1,116 | 20,800 |
| 2024/08/21 | 1,055 | 1,076 | 1,046 | 1,075 | 26,000 |
| 2024/08/20 | 1,064 | 1,080 | 1,059 | 1,064 | 35,700 |
| 2024/08/19 | 1,086 | 1,086 | 1,049 | 1,064 | 44,000 |