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
2015/12/30 2,060 2,080 2,021 2,080 9,900
2015/12/29 2,090 2,126 1,952 1,970 9,200
2015/12/28 2,104 2,150 2,050 2,110 5,600
2015/12/25 2,208 2,208 2,000 2,054 25,500
2015/12/24 2,236 2,236 2,150 2,158 11,300
2015/12/22 2,251 2,279 2,231 2,231 10,400
2015/12/21 2,360 2,360 2,301 2,301 2,300
2015/12/18 2,290 2,378 2,260 2,367 11,200
2015/12/17 2,335 2,361 2,301 2,340 3,300
2015/12/16 2,347 2,397 2,320 2,335 3,800
2015/12/15 2,399 2,399 2,314 2,347 3,600
2015/12/14 2,382 2,400 2,251 2,265 17,800
2015/12/11 2,438 2,438 2,400 2,432 4,900
2015/12/10 2,445 2,460 2,442 2,442 2,400
2015/12/09 2,450 2,515 2,450 2,483 2,500
2015/12/08 2,505 2,515 2,460 2,460 6,700
2015/12/07 2,500 2,502 2,482 2,482 3,000
2015/12/04 2,506 2,540 2,485 2,485 2,000
2015/12/03 2,525 2,529 2,490 2,508 2,800
2015/12/02 2,560 2,566 2,507 2,525 3,400
2015/12/01 2,556 2,584 2,556 2,570 3,300
2015/11/30 2,578 2,585 2,534 2,577 3,400
2015/11/27 2,570 2,623 2,500 2,550 6,900
2015/11/26 2,640 2,669 2,610 2,614 5,800
2015/11/25 2,729 2,729 2,655 2,688 3,100
2015/11/24 2,700 2,748 2,689 2,729 3,100
2015/11/20 2,596 2,661 2,596 2,661 2,000
2015/11/19 2,610 2,610 2,570 2,596 1,400
2015/11/18 2,598 2,619 2,566 2,596 3,800
2015/11/17 2,520 2,567 2,520 2,566 3,600
2015/11/16 2,438 2,520 2,438 2,500 3,200
2015/11/13 2,499 2,499 2,450 2,450 2,400
2015/11/12 2,500 2,501 2,500 2,501 300
2015/11/11 2,562 2,562 2,530 2,530 200
2015/11/10 2,548 2,555 2,498 2,555 1,800
2015/11/09 2,514 2,548 2,498 2,548 1,100
2015/11/06 2,520 2,520 2,455 2,514 3,400
2015/11/05 2,500 2,500 2,375 2,453 6,300
2015/11/04 2,625 2,630 2,511 2,532 7,800
2015/11/02 2,719 2,769 2,656 2,670 10,000
2015/10/30 2,542 2,647 2,510 2,619 10,300
2015/10/29 2,450 2,879 2,417 2,540 78,200
2015/10/28 2,351 2,379 2,346 2,379 5,100
2015/10/27 2,464 2,486 2,400 2,400 4,200
2015/10/26 2,375 2,430 2,375 2,427 4,000
2015/10/23 2,366 2,374 2,325 2,325 4,700
2015/10/22 2,333 2,380 2,333 2,366 3,100
2015/10/21 2,395 2,395 2,322 2,352 6,200
2015/10/20 2,345 2,380 2,345 2,366 2,200
2015/10/19 2,422 2,440 2,316 2,330 7,300
2015/10/16 2,315 2,400 2,280 2,372 8,800
2015/10/15 2,260 2,300 2,260 2,277 1,500
2015/10/14 2,310 2,315 2,290 2,292 3,000
2015/10/13 2,258 2,342 2,258 2,310 7,000
2015/10/09 2,298 2,298 2,231 2,249 6,700
2015/10/08 2,239 2,270 2,200 2,260 15,900
2015/10/07 2,268 2,268 2,215 2,239 3,000
2015/10/06 2,287 2,287 2,250 2,268 5,100
2015/10/05 2,169 2,287 2,169 2,287 7,200
2015/10/02 2,198 2,198 2,150 2,168 7,200
2015/10/01 2,198 2,198 2,173 2,198 5,800
2015/09/30 2,151 2,201 2,121 2,126 9,700
2015/09/29 2,300 2,301 2,165 2,183 4,100
2015/09/28 2,303 2,349 2,303 2,330 1,900
2015/09/25 2,391 2,420 2,296 2,300 2,600
2015/09/24 2,366 2,366 2,291 2,291 1,400
2015/09/18 2,380 2,388 2,365 2,388 2,400
2015/09/17 2,380 2,380 2,361 2,365 1,800
2015/09/16 2,410 2,430 2,349 2,358 2,100
2015/09/15 2,329 2,431 2,310 2,410 9,400
2015/09/14 2,300 2,330 2,255 2,301 5,800
2015/09/11 2,451 2,639 2,130 2,300 30,000
2015/09/10 2,370 2,450 2,342 2,450 8,900
2015/09/09 2,400 2,470 2,384 2,470 3,600
2015/09/08 2,351 2,370 2,283 2,283 2,600
2015/09/07 2,480 2,480 2,274 2,370 5,500
2015/09/04 2,620 2,620 2,451 2,488 11,400
2015/09/03 2,516 2,600 2,503 2,570 8,000
2015/09/02 2,330 2,570 2,330 2,466 4,400
2015/09/01 2,655 2,680 2,415 2,415 12,900
2015/08/31 2,532 2,700 2,532 2,605 14,200
2015/08/28 2,578 2,589 2,499 2,560 4,900
2015/08/27 2,580 2,600 2,525 2,531 10,100
2015/08/26 2,213 2,400 2,208 2,400 19,800
2015/08/25 2,216 2,551 2,135 2,163 37,300
2015/08/24 2,775 2,878 2,416 2,416 34,100
2015/08/21 2,910 3,020 2,855 2,916 14,200
2015/08/20 3,080 3,100 3,000 3,030 13,100
2015/08/19 3,265 3,290 3,080 3,115 15,700
2015/08/18 3,260 3,345 3,215 3,305 3,900
2015/08/17 3,245 3,245 3,220 3,220 3,700
2015/08/14 3,260 3,275 3,210 3,275 2,800
2015/08/13 3,215 3,300 3,200 3,235 4,800
2015/08/12 3,300 3,365 3,280 3,290 6,500
2015/08/11 3,400 3,400 3,360 3,360 700
2015/08/10 3,315 3,440 3,315 3,360 1,900
2015/08/07 3,520 3,540 3,305 3,405 11,800
2015/08/06 3,605 3,615 3,480 3,580 6,900
2015/08/05 3,625 3,690 3,610 3,640 6,200
2015/08/04 3,680 3,680 3,600 3,665 3,800
2015/08/03 3,620 3,700 3,585 3,635 4,500
2015/07/31 3,645 3,720 3,600 3,615 14,800
2015/07/30 3,660 3,670 3,540 3,645 7,400
2015/07/29 3,530 3,670 3,530 3,615 6,200
2015/07/28 3,505 3,620 3,450 3,550 11,600
2015/07/27 3,720 3,720 3,575 3,640 11,700
2015/07/24 3,640 3,800 3,640 3,740 14,600
2015/07/23 3,815 3,855 3,705 3,710 25,900
2015/07/22 3,700 3,770 3,635 3,695 11,200
2015/07/21 3,625 3,830 3,600 3,795 41,600
2015/07/17 3,360 3,820 3,340 3,695 73,700
2015/07/16 3,280 3,390 3,215 3,290 16,500
2015/07/15 3,380 3,380 3,240 3,280 8,500
2015/07/14 3,375 3,460 3,330 3,370 19,500
2015/07/13 3,195 3,325 3,110 3,325 8,500
2015/07/10 3,250 3,270 3,110 3,120 12,800
2015/07/09 3,100 3,260 2,980 3,260 38,400
2015/07/08 3,500 3,510 3,185 3,290 38,100
2015/07/07 3,510 3,575 3,375 3,525 17,100
2015/07/06 3,700 3,700 3,405 3,440 25,200
2015/07/03 3,835 3,835 3,655 3,705 22,900
2015/07/02 3,780 3,920 3,700 3,845 46,100
2015/07/01 3,570 3,850 3,570 3,830 60,200
2015/06/30 3,500 3,740 3,440 3,520 46,400
2015/06/29 3,400 3,570 3,305 3,470 38,100
2015/06/26 3,300 3,495 3,300 3,495 25,500
2015/06/25 3,290 3,400 3,235 3,285 14,000
2015/06/24 3,285 3,460 3,215 3,275 30,500
2015/06/23 3,250 3,335 3,100 3,300 28,800
2015/06/22 3,205 3,270 3,185 3,245 7,300
2015/06/19 3,260 3,310 3,225 3,235 12,600
2015/06/18 3,250 3,365 3,220 3,275 28,000
2015/06/17 3,270 3,275 3,190 3,215 13,100
2015/06/16 3,255 3,275 3,210 3,230 24,400
2015/06/15 3,200 3,590 3,150 3,310 130,300
2015/06/12 3,100 3,700 3,090 3,220 210,400
2015/06/11 3,070 3,100 3,040 3,100 7,900
2015/06/10 3,120 3,145 3,020 3,020 21,500
2015/06/09 3,190 3,245 3,120 3,120 13,900
2015/06/08 3,235 3,245 3,155 3,235 22,500
2015/06/05 3,305 3,480 3,295 3,395 20,400
2015/06/04 3,270 3,445 3,250 3,305 28,500
2015/06/03 3,220 3,360 3,175 3,225 25,500
2015/06/02 3,150 3,255 3,150 3,160 9,800
2015/06/01 3,200 3,275 3,105 3,180 18,800
2015/05/29 3,330 3,410 3,070 3,155 59,400
2015/05/28 3,450 3,800 3,295 3,380 108,200
2015/05/27 3,500 3,550 3,325 3,400 53,700
2015/05/26 3,035 3,750 3,010 3,710 208,200
2015/05/25 3,145 3,145 3,050 3,050 4,700
2015/05/22 3,100 3,200 3,040 3,090 8,100
2015/05/21 3,250 3,285 3,090 3,105 12,600
2015/05/20 3,090 3,280 3,060 3,280 19,800
2015/05/19 3,095 3,185 3,000 3,050 21,400
2015/05/18 3,075 3,210 3,055 3,120 24,900
2015/05/15 3,090 3,090 2,990 3,005 17,700
2015/05/14 3,185 3,200 2,995 3,050 34,900
2015/05/13 3,435 3,440 3,185 3,235 27,800
2015/05/12 3,550 3,550 3,320 3,365 31,800
2015/05/11 3,600 3,685 3,570 3,580 23,000
2015/05/08 3,565 3,600 3,545 3,555 12,000
2015/05/07 3,580 3,645 3,530 3,590 17,200
2015/05/01 3,590 3,690 3,525 3,570 28,400
2015/04/30 3,535 3,620 3,470 3,620 35,000
2015/04/28 3,770 3,790 3,565 3,580 67,300
2015/04/27 3,810 3,900 3,735 3,745 74,000
2015/04/24 3,870 4,000 3,715 3,755 145,600
2015/04/23 4,210 4,320 3,890 3,910 522,600
2015/04/22 3,775 4,405 3,675 4,405 763,300
2015/04/21 3,860 4,050 3,470 3,705 485,300
2015/04/20 4,230 4,345 3,690 3,690 1,491,000

このページの先頭へ