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
2026/06/05 399 407 397 406 78,900
2026/06/04 392 399 390 394 47,500
2026/06/03 390 392 381 391 101,900
2026/06/02 392 392 387 389 80,900
2026/06/01 401 401 393 393 65,400
2026/05/29 398 408 398 404 74,400
2026/05/28 400 401 395 399 101,700
2026/05/27 401 405 392 400 192,800
2026/05/26 409 409 400 400 117,000
2026/05/25 414 415 406 406 77,200
2026/05/22 412 416 409 412 53,900
2026/05/21 410 414 410 410 28,700
2026/05/20 419 419 407 408 76,500
2026/05/19 410 420 410 418 97,300
2026/05/18 415 417 410 413 69,200
2026/05/15 412 419 412 415 93,400
2026/05/14 407 408 401 408 112,200
2026/05/13 406 409 404 405 148,800
2026/05/12 409 413 405 411 116,000
2026/05/11 412 414 408 411 198,400
2026/05/08 421 422 412 412 220,900
2026/05/07 444 444 412 413 541,100
2026/05/01 454 454 437 441 260,000
2026/04/30 459 459 450 454 295,100
2026/04/28 497 497 458 459 769,000
2026/04/27 524 528 522 526 536,900
2026/04/24 525 526 522 522 248,400
2026/04/23 525 526 521 524 197,100
2026/04/22 530 530 521 525 156,900
2026/04/21 533 534 520 520 262,800
2026/04/20 530 533 526 531 210,900
2026/04/17 529 534 528 530 173,700
2026/04/16 528 532 525 526 313,000
2026/04/15 521 524 515 521 169,800
2026/04/14 519 526 518 521 182,100
2026/04/13 522 527 519 519 135,200
2026/04/10 530 530 518 521 207,600
2026/04/09 532 532 523 524 186,600
2026/04/08 520 530 514 530 348,500
2026/04/07 517 522 508 520 295,800
2026/04/06 518 518 505 509 298,900
2026/04/03 510 525 510 518 226,300
2026/03/27 478 489 475 484 179,400
2026/03/26 481 484 472 477 87,700
2026/03/25 483 484 479 481 78,500
2026/03/24 476 478 471 475 71,300
2026/03/23 480 480 466 466 178,300
2026/03/19 491 496 483 483 126,400
2026/03/18 497 501 486 486 135,300
2026/03/17 509 515 499 499 134,300
2026/03/16 511 521 501 502 144,900
2026/03/13 510 512 505 511 80,300
2026/03/12 526 526 511 514 84,100
2026/03/11 524 527 520 521 89,100
2026/03/10 510 522 507 519 145,800
2026/03/09 490 495 480 495 136,400
2026/03/06 502 506 495 503 119,900
2026/03/05 496 513 496 504 123,200
2026/03/04 485 490 480 486 223,300
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

このページの先頭へ