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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,117 | 1,117 | 1,097 | 1,098 | 22,000 |
| 2024/07/25 | 1,124 | 1,134 | 1,105 | 1,111 | 28,700 |
| 2024/07/24 | 1,135 | 1,177 | 1,125 | 1,125 | 70,900 |
| 2024/07/23 | 1,120 | 1,131 | 1,117 | 1,124 | 21,000 |
| 2024/07/22 | 1,162 | 1,162 | 1,120 | 1,127 | 41,200 |
| 2024/07/19 | 1,146 | 1,180 | 1,136 | 1,173 | 41,600 |
| 2024/07/18 | 1,144 | 1,162 | 1,143 | 1,156 | 23,200 |
| 2024/07/17 | 1,151 | 1,156 | 1,138 | 1,144 | 18,200 |
| 2024/07/16 | 1,158 | 1,184 | 1,132 | 1,141 | 58,300 |
| 2024/07/12 | 1,187 | 1,246 | 1,180 | 1,182 | 126,100 |
| 2024/07/11 | 1,150 | 1,222 | 1,150 | 1,210 | 137,700 |
| 2024/07/10 | 1,140 | 1,147 | 1,130 | 1,138 | 34,700 |
| 2024/07/09 | 1,104 | 1,148 | 1,104 | 1,140 | 80,100 |
| 2024/07/08 | 1,114 | 1,125 | 1,093 | 1,096 | 68,000 |
| 2024/07/05 | 1,122 | 1,135 | 1,119 | 1,123 | 36,300 |
| 2024/07/04 | 1,137 | 1,139 | 1,124 | 1,128 | 32,000 |
| 2024/07/03 | 1,113 | 1,134 | 1,113 | 1,125 | 37,800 |
| 2024/07/02 | 1,133 | 1,141 | 1,112 | 1,113 | 43,700 |
| 2024/07/01 | 1,150 | 1,150 | 1,126 | 1,130 | 53,400 |
| 2024/06/28 | 1,184 | 1,184 | 1,142 | 1,148 | 39,100 |
| 2024/06/27 | 1,163 | 1,180 | 1,160 | 1,160 | 28,400 |
| 2024/06/26 | 1,163 | 1,170 | 1,153 | 1,161 | 31,800 |
| 2024/06/25 | 1,150 | 1,184 | 1,135 | 1,164 | 69,200 |
| 2024/06/24 | 1,118 | 1,143 | 1,103 | 1,143 | 84,000 |
| 2024/06/21 | 1,121 | 1,146 | 1,116 | 1,117 | 111,200 |
| 2024/06/20 | 1,115 | 1,132 | 1,108 | 1,111 | 74,100 |
| 2024/06/19 | 1,116 | 1,131 | 1,090 | 1,097 | 154,400 |
| 2024/06/18 | 1,105 | 1,130 | 1,100 | 1,107 | 116,000 |
| 2024/06/17 | 1,238 | 1,238 | 1,119 | 1,130 | 638,700 |
| 2024/06/14 | 1,390 | 1,425 | 1,387 | 1,419 | 138,600 |
| 2024/06/13 | 1,386 | 1,418 | 1,366 | 1,385 | 69,300 |
| 2024/06/12 | 1,360 | 1,385 | 1,350 | 1,369 | 35,300 |
| 2024/06/11 | 1,375 | 1,399 | 1,356 | 1,377 | 74,100 |
| 2024/06/10 | 1,340 | 1,394 | 1,340 | 1,356 | 76,100 |
| 2024/06/07 | 1,284 | 1,335 | 1,278 | 1,335 | 75,100 |
| 2024/06/06 | 1,274 | 1,284 | 1,260 | 1,277 | 49,000 |
| 2024/06/05 | 1,277 | 1,290 | 1,268 | 1,272 | 17,300 |
| 2024/06/04 | 1,292 | 1,299 | 1,272 | 1,278 | 16,800 |
| 2024/06/03 | 1,294 | 1,307 | 1,288 | 1,292 | 12,400 |
| 2024/05/31 | 1,305 | 1,313 | 1,293 | 1,313 | 16,500 |
| 2024/05/30 | 1,274 | 1,310 | 1,266 | 1,302 | 24,000 |
| 2024/05/29 | 1,293 | 1,312 | 1,280 | 1,280 | 16,300 |
| 2024/05/28 | 1,310 | 1,318 | 1,284 | 1,296 | 27,800 |
| 2024/05/27 | 1,315 | 1,322 | 1,301 | 1,310 | 23,500 |
| 2024/05/24 | 1,276 | 1,308 | 1,276 | 1,288 | 25,100 |
| 2024/05/23 | 1,299 | 1,321 | 1,295 | 1,318 | 35,500 |
| 2024/05/22 | 1,267 | 1,305 | 1,267 | 1,297 | 38,800 |
| 2024/05/21 | 1,273 | 1,295 | 1,244 | 1,263 | 47,800 |
| 2024/05/20 | 1,234 | 1,293 | 1,228 | 1,276 | 45,500 |
| 2024/05/17 | 1,270 | 1,270 | 1,237 | 1,242 | 42,400 |
| 2024/05/16 | 1,262 | 1,278 | 1,252 | 1,270 | 22,300 |
| 2024/05/15 | 1,250 | 1,259 | 1,237 | 1,252 | 23,500 |
| 2024/05/14 | 1,232 | 1,251 | 1,231 | 1,242 | 22,300 |
| 2024/05/13 | 1,235 | 1,235 | 1,210 | 1,231 | 18,400 |
| 2024/05/10 | 1,223 | 1,243 | 1,216 | 1,238 | 44,300 |
| 2024/05/09 | 1,198 | 1,228 | 1,190 | 1,215 | 35,700 |
| 2024/05/08 | 1,219 | 1,220 | 1,191 | 1,196 | 34,300 |
| 2024/05/07 | 1,180 | 1,218 | 1,168 | 1,218 | 59,800 |
| 2024/05/02 | 1,160 | 1,178 | 1,154 | 1,176 | 40,000 |
| 2024/05/01 | 1,168 | 1,173 | 1,153 | 1,158 | 21,300 |
| 2024/04/30 | 1,153 | 1,171 | 1,151 | 1,163 | 39,500 |
| 2024/04/26 | 1,156 | 1,164 | 1,124 | 1,163 | 111,900 |
| 2024/04/25 | 1,188 | 1,190 | 1,166 | 1,171 | 220,400 |
| 2024/04/24 | 1,170 | 1,180 | 1,165 | 1,175 | 31,300 |
| 2024/04/23 | 1,182 | 1,182 | 1,162 | 1,168 | 58,100 |
| 2024/04/22 | 1,178 | 1,193 | 1,177 | 1,188 | 31,800 |
| 2024/04/19 | 1,191 | 1,198 | 1,164 | 1,173 | 55,700 |
| 2024/04/18 | 1,166 | 1,216 | 1,165 | 1,209 | 74,700 |
| 2024/04/17 | 1,183 | 1,185 | 1,154 | 1,156 | 72,000 |
| 2024/04/16 | 1,169 | 1,192 | 1,167 | 1,180 | 60,200 |
| 2024/04/15 | 1,180 | 1,180 | 1,153 | 1,172 | 86,600 |
| 2024/04/12 | 1,188 | 1,196 | 1,172 | 1,183 | 40,100 |
| 2024/04/11 | 1,139 | 1,190 | 1,134 | 1,184 | 83,400 |
| 2024/04/10 | 1,135 | 1,174 | 1,133 | 1,143 | 104,100 |
| 2024/04/09 | 1,175 | 1,177 | 1,133 | 1,144 | 161,100 |
| 2024/04/08 | 1,240 | 1,245 | 1,159 | 1,175 | 269,300 |
| 2024/04/05 | 1,270 | 1,315 | 1,232 | 1,247 | 107,400 |
| 2024/04/04 | 1,274 | 1,301 | 1,255 | 1,291 | 97,200 |
| 2024/04/03 | 1,261 | 1,280 | 1,255 | 1,267 | 80,600 |
| 2024/04/02 | 1,309 | 1,310 | 1,265 | 1,266 | 67,600 |
| 2024/04/01 | 1,343 | 1,355 | 1,315 | 1,316 | 63,500 |
| 2024/03/29 | 1,302 | 1,345 | 1,302 | 1,343 | 117,500 |
| 2024/03/28 | 1,298 | 1,316 | 1,274 | 1,282 | 111,800 |
| 2024/03/27 | 1,277 | 1,301 | 1,265 | 1,274 | 105,100 |
| 2024/03/26 | 1,240 | 1,274 | 1,234 | 1,270 | 52,200 |
| 2024/03/25 | 1,221 | 1,273 | 1,221 | 1,248 | 83,100 |
| 2024/03/22 | 1,306 | 1,310 | 1,214 | 1,214 | 128,000 |
| 2024/03/21 | 1,284 | 1,324 | 1,252 | 1,312 | 162,900 |
| 2024/03/19 | 1,200 | 1,320 | 1,181 | 1,314 | 581,700 |
| 2024/03/18 | 1,120 | 1,241 | 1,090 | 1,205 | 512,300 |
| 2024/03/15 | 1,152 | 1,167 | 1,106 | 1,119 | 91,900 |
| 2024/03/14 | 1,140 | 1,153 | 1,137 | 1,152 | 28,200 |
| 2024/03/13 | 1,170 | 1,170 | 1,129 | 1,141 | 32,400 |
| 2024/03/12 | 1,120 | 1,158 | 1,115 | 1,158 | 68,100 |
| 2024/03/11 | 1,155 | 1,155 | 1,106 | 1,118 | 61,600 |
| 2024/03/08 | 1,158 | 1,175 | 1,155 | 1,174 | 57,300 |
| 2024/03/07 | 1,142 | 1,165 | 1,121 | 1,153 | 49,700 |
| 2024/03/06 | 1,157 | 1,173 | 1,127 | 1,147 | 143,900 |
| 2024/03/05 | 1,052 | 1,085 | 1,046 | 1,067 | 30,400 |
| 2024/03/04 | 1,085 | 1,094 | 1,063 | 1,064 | 158,900 |
| 2024/03/01 | 1,098 | 1,100 | 1,041 | 1,070 | 77,200 |
| 2024/02/29 | 1,120 | 1,120 | 1,098 | 1,098 | 24,500 |
| 2024/02/28 | 1,085 | 1,120 | 1,085 | 1,120 | 38,500 |
| 2024/02/27 | 1,107 | 1,112 | 1,097 | 1,100 | 23,400 |
| 2024/02/26 | 1,102 | 1,115 | 1,098 | 1,107 | 31,300 |
| 2024/02/22 | 1,111 | 1,120 | 1,099 | 1,101 | 39,200 |
| 2024/02/21 | 1,093 | 1,103 | 1,083 | 1,092 | 20,000 |
| 2024/02/20 | 1,122 | 1,127 | 1,090 | 1,095 | 68,000 |
| 2024/02/19 | 1,116 | 1,125 | 1,103 | 1,116 | 64,100 |
| 2024/02/16 | 1,096 | 1,115 | 1,080 | 1,113 | 65,000 |
| 2024/02/15 | 1,083 | 1,088 | 1,063 | 1,078 | 46,700 |
| 2024/02/14 | 1,048 | 1,064 | 1,042 | 1,054 | 28,200 |
| 2024/02/13 | 1,048 | 1,063 | 1,039 | 1,057 | 52,200 |
| 2024/02/09 | 1,058 | 1,075 | 1,037 | 1,039 | 63,900 |
| 2024/02/08 | 1,080 | 1,080 | 1,057 | 1,065 | 57,200 |
| 2024/02/07 | 1,089 | 1,096 | 1,061 | 1,093 | 38,500 |
| 2024/02/06 | 1,091 | 1,097 | 1,076 | 1,097 | 25,400 |
| 2024/02/05 | 1,100 | 1,104 | 1,076 | 1,091 | 37,800 |
| 2024/02/02 | 1,090 | 1,100 | 1,080 | 1,099 | 38,000 |
| 2024/02/01 | 1,075 | 1,101 | 1,072 | 1,095 | 61,500 |
| 2024/01/31 | 1,112 | 1,112 | 1,074 | 1,090 | 43,400 |
| 2024/01/30 | 1,122 | 1,145 | 1,122 | 1,126 | 158,900 |
| 2024/01/29 | 1,129 | 1,139 | 1,110 | 1,125 | 38,000 |
| 2024/01/26 | 1,132 | 1,168 | 1,125 | 1,129 | 74,100 |
| 2024/01/25 | 1,116 | 1,132 | 1,106 | 1,131 | 75,000 |
| 2024/01/24 | 1,093 | 1,106 | 1,086 | 1,098 | 49,800 |
| 2024/01/23 | 1,089 | 1,094 | 1,079 | 1,093 | 53,300 |
| 2024/01/22 | 1,070 | 1,097 | 1,070 | 1,090 | 82,800 |
| 2024/01/19 | 1,060 | 1,065 | 1,039 | 1,056 | 58,700 |
| 2024/01/18 | 1,057 | 1,074 | 1,053 | 1,065 | 66,500 |
| 2024/01/17 | 1,035 | 1,067 | 1,035 | 1,058 | 90,300 |
| 2024/01/16 | 1,008 | 1,032 | 1,007 | 1,023 | 83,700 |
| 2024/01/15 | 1,010 | 1,022 | 991 | 1,000 | 41,200 |
| 2024/01/12 | 1,007 | 1,013 | 999 | 1,004 | 79,000 |
| 2024/01/11 | 995 | 1,004 | 989 | 1,000 | 45,800 |
| 2024/01/10 | 995 | 1,018 | 991 | 993 | 53,800 |
| 2024/01/09 | 992 | 1,005 | 988 | 992 | 69,900 |
| 2024/01/05 | 1,003 | 1,009 | 987 | 990 | 30,100 |
| 2024/01/04 | 994 | 1,008 | 989 | 1,008 | 49,200 |
| 2023/12/29 | 1,000 | 1,005 | 988 | 996 | 61,500 |
| 2023/12/28 | 979 | 1,001 | 973 | 994 | 56,000 |
| 2023/12/27 | 950 | 985 | 950 | 983 | 66,800 |
| 2023/12/26 | 973 | 985 | 948 | 955 | 62,500 |
| 2023/12/25 | 937 | 968 | 936 | 958 | 94,700 |
| 2023/12/22 | 929 | 937 | 918 | 926 | 72,800 |
| 2023/12/21 | 879 | 899 | 877 | 899 | 68,100 |
| 2023/12/20 | 878 | 896 | 871 | 894 | 97,000 |
| 2023/12/19 | 863 | 884 | 855 | 881 | 95,800 |
| 2023/12/18 | 898 | 898 | 852 | 870 | 135,700 |
| 2023/12/15 | 925 | 925 | 888 | 902 | 155,200 |
| 2023/12/14 | 970 | 980 | 949 | 955 | 44,800 |
| 2023/12/13 | 982 | 987 | 966 | 973 | 40,000 |
| 2023/12/12 | 1,005 | 1,010 | 973 | 979 | 29,600 |
| 2023/12/11 | 978 | 1,008 | 977 | 1,000 | 40,200 |
| 2023/12/08 | 987 | 996 | 962 | 968 | 29,700 |
| 2023/12/07 | 986 | 1,004 | 986 | 997 | 26,800 |
| 2023/12/06 | 1,004 | 1,012 | 994 | 1,001 | 43,200 |
| 2023/12/05 | 1,018 | 1,018 | 1,001 | 1,001 | 20,100 |
| 2023/12/04 | 982 | 1,030 | 982 | 1,018 | 37,700 |
| 2023/12/01 | 1,009 | 1,009 | 983 | 991 | 44,900 |
| 2023/11/30 | 1,030 | 1,030 | 1,002 | 1,014 | 58,500 |
| 2023/11/29 | 1,050 | 1,055 | 1,033 | 1,035 | 17,400 |
| 2023/11/28 | 1,045 | 1,061 | 1,045 | 1,048 | 20,000 |
| 2023/11/27 | 1,050 | 1,058 | 1,037 | 1,046 | 27,800 |
| 2023/11/24 | 1,040 | 1,050 | 1,034 | 1,046 | 42,000 |
| 2023/11/22 | 1,006 | 1,040 | 1,000 | 1,030 | 39,500 |
| 2023/11/21 | 1,018 | 1,027 | 1,015 | 1,015 | 48,500 |
| 2023/11/20 | 1,020 | 1,030 | 1,016 | 1,018 | 55,300 |
| 2023/11/17 | 1,006 | 1,013 | 1,000 | 1,013 | 33,700 |
| 2023/11/16 | 999 | 1,008 | 997 | 1,006 | 36,400 |
| 2023/11/15 | 990 | 1,006 | 980 | 1,004 | 57,900 |
| 2023/11/14 | 989 | 989 | 970 | 975 | 24,900 |
| 2023/11/13 | 980 | 989 | 971 | 981 | 29,400 |
| 2023/11/10 | 980 | 983 | 965 | 980 | 28,600 |
| 2023/11/09 | 970 | 981 | 966 | 981 | 23,300 |
| 2023/11/08 | 969 | 997 | 969 | 977 | 57,400 |
| 2023/11/07 | 964 | 969 | 952 | 969 | 48,500 |
| 2023/11/06 | 952 | 975 | 952 | 964 | 47,900 |
| 2023/11/02 | 924 | 948 | 922 | 948 | 36,400 |
| 2023/11/01 | 939 | 942 | 924 | 924 | 47,100 |
| 2023/10/31 | 910 | 928 | 904 | 928 | 33,900 |
| 2023/10/30 | 943 | 946 | 911 | 919 | 106,900 |
| 2023/10/27 | 932 | 954 | 932 | 943 | 126,700 |
| 2023/10/26 | 926 | 935 | 920 | 922 | 56,200 |
| 2023/10/25 | 950 | 954 | 921 | 927 | 68,400 |
| 2023/10/24 | 907 | 940 | 902 | 940 | 96,600 |
| 2023/10/23 | 916 | 943 | 909 | 909 | 105,600 |
| 2023/10/20 | 901 | 916 | 897 | 909 | 71,600 |
| 2023/10/19 | 893 | 917 | 890 | 901 | 100,500 |
| 2023/10/18 | 880 | 893 | 871 | 891 | 74,500 |
| 2023/10/17 | 849 | 872 | 849 | 866 | 38,300 |
| 2023/10/16 | 860 | 865 | 848 | 848 | 38,300 |
| 2023/10/13 | 875 | 878 | 861 | 861 | 41,300 |
| 2023/10/12 | 877 | 888 | 875 | 880 | 40,300 |
| 2023/10/11 | 897 | 905 | 880 | 880 | 78,200 |
| 2023/10/10 | 890 | 904 | 890 | 900 | 101,300 |
| 2023/10/06 | 873 | 893 | 872 | 888 | 101,600 |
| 2023/10/05 | 844 | 872 | 844 | 866 | 83,200 |
| 2023/10/04 | 818 | 855 | 813 | 846 | 144,100 |
| 2023/10/03 | 869 | 875 | 842 | 845 | 151,600 |