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
2016/12/30 908 948 904 935 134,000
2016/12/29 920 925 905 918 55,400
2016/12/28 905 933 902 927 85,300
2016/12/27 922 923 900 912 93,400
2016/12/26 929 942 924 925 84,900
2016/12/22 956 956 929 937 80,700
2016/12/21 936 954 920 953 142,200
2016/12/20 925 948 921 943 115,900
2016/12/19 930 947 926 930 90,300
2016/12/16 933 944 923 935 89,000
2016/12/15 944 949 920 934 101,700
2016/12/14 930 960 928 952 153,400
2016/12/13 949 949 901 930 216,800
2016/12/12 1,010 1,036 942 956 686,100
2016/12/09 905 950 899 945 184,200
2016/12/08 911 921 899 911 92,300
2016/12/07 891 946 883 924 143,800
2016/12/06 920 927 903 906 66,200
2016/12/05 912 920 886 911 127,100
2016/12/02 938 974 920 927 219,200
2016/12/01 955 963 937 942 240,100
2016/11/30 931 974 925 945 506,500
2016/11/29 877 999 874 955 1,265,500
2016/11/28 823 856 813 855 108,300
2016/11/25 846 853 825 828 134,000
2016/11/24 855 858 846 846 74,300
2016/11/22 845 859 837 846 74,600
2016/11/21 854 868 849 853 85,100
2016/11/18 865 867 847 854 119,100
2016/11/17 888 905 852 858 259,500
2016/11/16 855 874 835 862 189,600
2016/11/15 800 856 795 849 252,500
2016/11/14 764 806 764 785 88,600
2016/11/11 802 811 773 778 149,100
2016/11/10 844 845 780 810 216,000
2016/11/09 830 835 706 754 337,600
2016/11/08 839 844 814 814 117,700
2016/11/07 836 858 823 839 158,200
2016/11/04 834 849 830 834 157,400
2016/11/02 906 910 840 852 324,100
2016/11/01 1,000 1,000 937 943 293,300
2016/10/31 981 1,010 971 1,004 96,500
2016/10/28 990 1,009 982 989 73,700
2016/10/27 996 1,069 972 1,003 298,100
2016/10/27 1 -> 2.00 分割
2016/10/26 2,039 2,049 2,024 2,029 51,300
2016/10/25 2,040 2,057 1,999 2,039 103,900
2016/10/24 2,082 2,093 2,023 2,024 66,500
2016/10/21 2,064 2,124 2,051 2,060 128,200
2016/10/20 2,031 2,082 2,031 2,063 61,300
2016/10/19 2,016 2,057 2,004 2,050 71,500
2016/10/18 2,044 2,050 2,010 2,018 66,300
2016/10/17 2,020 2,049 2,005 2,044 63,800
2016/10/14 2,049 2,063 2,015 2,024 92,100
2016/10/13 2,108 2,118 2,051 2,061 84,500
2016/10/12 2,066 2,130 2,060 2,077 120,500
2016/10/11 2,034 2,111 2,033 2,095 167,500
2016/10/07 2,040 2,047 2,008 2,028 58,700
2016/10/06 2,051 2,060 2,025 2,026 90,300
2016/10/05 2,019 2,046 2,004 2,034 78,400
2016/10/04 2,031 2,040 1,980 2,001 104,800
2016/10/03 2,040 2,055 2,014 2,031 84,200
2016/09/30 2,022 2,043 2,001 2,006 169,300
2016/09/29 2,100 2,134 2,033 2,058 298,300
2016/09/28 1,948 2,070 1,932 2,068 319,600
2016/09/27 1,880 1,980 1,857 1,951 182,200
2016/09/26 1,941 1,962 1,915 1,918 109,000
2016/09/23 1,950 1,980 1,920 1,934 130,700
2016/09/21 1,874 1,994 1,874 1,923 189,800
2016/09/20 1,913 1,918 1,854 1,874 132,900
2016/09/16 1,943 1,980 1,910 1,915 151,700
2016/09/15 2,000 2,015 1,927 1,943 277,200
2016/09/14 2,185 2,247 2,018 2,041 855,500
2016/09/13 2,208 2,218 2,062 2,105 343,500
2016/09/12 2,188 2,293 2,120 2,137 1,422,800
2016/09/09 1,997 2,048 1,951 2,013 205,100
2016/09/08 2,070 2,111 1,974 2,005 423,600
2016/09/07 2,028 2,113 1,996 2,033 921,900
2016/09/06 1,930 2,015 1,855 1,999 560,600
2016/09/05 1,727 2,059 1,709 1,929 1,075,000
2016/09/02 1,705 1,806 1,705 1,734 148,100
2016/09/01 1,760 1,783 1,702 1,733 142,200
2016/08/31 1,785 1,841 1,758 1,763 169,200
2016/08/30 1,850 1,861 1,773 1,779 319,700
2016/08/29 1,858 1,944 1,839 1,847 168,500
2016/08/26 1,900 1,910 1,810 1,837 124,000
2016/08/25 1,935 1,961 1,892 1,901 101,300
2016/08/24 1,890 1,977 1,886 1,934 157,000
2016/08/23 1,929 2,050 1,876 1,930 312,600
2016/08/22 1,989 1,989 1,904 1,925 211,200
2016/08/19 2,066 2,180 1,852 1,931 1,913,300
2016/08/18 1,718 2,047 1,680 2,018 1,845,900
2016/08/17 1,610 1,761 1,601 1,678 750,300
2016/08/16 1,656 1,670 1,570 1,575 249,600
2016/08/15 1,708 1,728 1,671 1,683 189,100
2016/08/12 1,737 1,815 1,678 1,759 216,300
2016/08/10 1,753 1,777 1,714 1,737 144,400
2016/08/09 1,689 1,840 1,666 1,778 429,700
2016/08/08 1,762 1,805 1,674 1,689 256,200
2016/08/05 1,893 1,900 1,753 1,776 344,600
2016/08/04 1,920 2,016 1,902 1,902 237,400
2016/08/03 1,973 1,977 1,900 1,900 280,500
2016/08/02 2,008 2,135 1,995 2,020 582,500
2016/08/01 1,933 2,113 1,866 2,035 1,340,100
2016/07/29 2,150 2,170 1,710 1,905 1,543,300
2016/07/28 2,112 2,447 2,106 2,172 1,284,000
2016/07/27 2,812 2,867 2,312 2,312 1,142,100
2016/07/26 2,590 2,833 2,552 2,812 837,400
2016/07/25 2,860 2,944 2,680 2,740 1,150,500
2016/07/22 2,710 3,250 2,511 3,005 3,455,600
2016/07/21 2,648 2,898 2,576 2,810 3,082,700
2016/07/20 2,251 2,445 2,187 2,398 1,239,500
2016/07/19 2,156 2,471 2,132 2,425 2,883,000
2016/07/15 2,132 2,345 1,920 2,106 2,302,300
2016/07/14 1,942 2,170 1,941 2,157 1,398,800
2016/07/13 2,019 2,050 1,939 1,941 687,100
2016/07/12 1,900 1,974 1,874 1,939 445,300
2016/07/11 1,870 1,914 1,829 1,858 178,600
2016/07/08 1,829 1,850 1,737 1,811 135,600
2016/07/07 1,900 1,914 1,802 1,811 203,200
2016/07/06 1,810 1,849 1,785 1,838 138,300
2016/07/05 1,950 1,956 1,878 1,881 161,300
2016/07/04 1,955 1,977 1,900 1,930 255,700
2016/07/01 1,980 2,045 1,865 1,949 762,300
2016/06/30 2,058 2,130 1,891 1,945 1,821,300
2016/06/29 1,778 2,085 1,724 1,986 2,722,900
2016/06/28 1,600 1,724 1,550 1,685 728,000
2016/06/27 1,606 1,797 1,605 1,724 841,000
2016/06/24 1,890 1,898 1,370 1,526 704,300
2016/06/23 1,820 1,850 1,740 1,770 351,100
2016/06/22 1,918 1,966 1,765 1,850 1,008,200
2016/06/21 1,926 2,195 1,902 2,048 4,850,300
2016/06/20 1,670 1,998 1,658 1,886 2,326,600
2016/06/17 1,768 1,934 1,624 1,677 2,920,100
2016/06/16 2,001 2,032 1,670 1,728 1,145,300
2016/06/15 2,540 2,568 1,955 2,082 3,805,300
2016/06/14 2,329 2,550 1,960 2,352 10,457,500
2016/06/13 1,795 2,129 1,780 2,129 5,832,800
2016/06/10 1,638 1,729 1,568 1,729 2,621,900
2016/06/09 1,479 1,479 1,338 1,429 1,150,100
2016/06/08 1,305 1,314 1,100 1,221 205,500
2016/06/07 1,295 1,344 1,290 1,316 96,700
2016/06/06 1,281 1,307 1,262 1,290 90,800
2016/06/03 1,365 1,385 1,320 1,322 133,600
2016/06/02 1,430 1,438 1,336 1,351 175,000
2016/06/01 1,420 1,479 1,366 1,410 369,200
2016/05/31 1,351 1,459 1,322 1,459 450,000
2016/05/30 1,290 1,385 1,287 1,349 218,500
2016/05/27 1,411 1,508 1,305 1,320 873,000
2016/05/26 1,397 1,464 1,350 1,432 674,500
2016/05/25 1,263 1,474 1,222 1,320 1,128,600
2016/05/24 1,259 1,259 1,140 1,195 162,200
2016/05/23 1,265 1,270 1,214 1,232 121,800
2016/05/20 1,234 1,298 1,204 1,250 248,000
2016/05/19 1,240 1,344 1,180 1,324 414,300
2016/05/18 1,268 1,384 1,128 1,179 559,800
2016/05/17 1,188 1,300 1,160 1,220 450,500
2016/05/16 1,337 1,365 1,144 1,200 425,100
2016/05/13 1,450 1,500 1,305 1,365 407,600
2016/05/12 1,582 1,646 1,423 1,441 545,500
2016/05/11 1,442 1,707 1,405 1,622 1,316,000
2016/05/10 1,642 1,709 1,490 1,530 1,036,000
2016/05/09 1,700 1,894 1,577 1,802 2,667,200
2016/05/06 1,301 1,511 1,261 1,511 1,099,600
2016/05/02 1,140 1,417 1,133 1,211 1,391,800
2016/04/28 1,115 1,288 1,063 1,170 879,000
2016/04/27 1,281 1,567 1,129 1,213 3,928,900
2016/04/26 1,311 1,311 1,202 1,311 982,200
2016/04/25 871 1,014 871 1,014 571,800
2016/04/22 875 897 825 864 244,200
2016/04/21 892 1,030 884 915 596,100
2016/04/20 1,030 1,050 884 884 449,600
2016/04/19 1,035 1,113 937 971 1,763,100
2016/04/18 850 963 845 963 215,000
2016/04/15 935 989 806 813 1,393,900
2016/04/14 806 851 777 851 740,800
2016/04/13 629 701 622 701 533,100
2016/04/12 597 621 572 601 149,200
2016/04/11 563 622 561 607 203,000
2016/04/08 533 544 521 535 37,100
2016/04/07 552 568 533 533 178,700
2016/04/06 526 533 505 522 38,100
2016/04/05 555 564 520 530 116,400
2016/04/04 554 647 541 557 753,800
2016/04/01 555 557 535 547 73,700
2016/03/31 524 537 523 537 40,600
2016/03/30 525 535 515 522 38,900
2016/03/29 514 525 511 522 38,300
2016/03/28 510 516 501 504 30,900
2016/03/25 533 537 500 513 50,100
2016/03/24 509 535 507 532 39,000
2016/03/23 509 518 509 511 23,600
2016/03/22 521 522 501 509 44,100
2016/03/18 513 521 509 521 21,800
2016/03/17 527 527 516 517 26,400
2016/03/16 519 529 519 520 18,300
2016/03/15 526 529 516 518 60,600
2016/03/14 548 560 518 529 174,200
2016/03/11 540 600 540 564 93,300
2016/03/10 532 552 532 541 42,200
2016/03/09 527 535 526 531 8,900
2016/03/08 540 549 526 536 39,600
2016/03/07 549 550 509 530 74,100
2016/03/04 540 552 536 539 34,000
2016/03/03 548 554 535 537 47,400
2016/03/02 570 574 557 558 24,300
2016/03/01 561 574 555 561 21,000
2016/02/29 579 579 553 556 22,700
2016/02/26 604 606 561 577 47,000
2016/02/25 601 628 586 605 16,800
2016/02/25 1 -> 4.00 分割
2016/02/24 2,358 2,420 2,353 2,362 6,800
2016/02/23 2,426 2,440 2,350 2,358 13,400
2016/02/22 2,376 2,448 2,375 2,426 6,500
2016/02/19 2,408 2,415 2,322 2,369 9,100
2016/02/18 2,409 2,463 2,381 2,450 7,400
2016/02/17 2,251 2,410 2,251 2,359 7,000
2016/02/16 2,280 2,449 2,240 2,251 10,200
2016/02/15 2,215 2,300 2,190 2,223 11,000
2016/02/12 2,150 2,297 2,100 2,165 18,100
2016/02/10 2,295 2,431 2,213 2,347 19,600
2016/02/09 2,363 2,398 2,230 2,295 10,700
2016/02/08 2,400 2,401 2,336 2,385 8,400
2016/02/05 2,320 2,338 2,220 2,300 15,000
2016/02/04 2,438 2,856 2,321 2,340 61,200
2016/02/03 2,340 2,490 2,340 2,418 13,800
2016/02/02 2,250 2,480 2,130 2,351 23,900
2016/02/01 2,120 2,272 2,083 2,267 15,800
2016/01/29 2,080 2,082 2,021 2,036 6,200
2016/01/28 2,070 2,070 2,036 2,037 5,500
2016/01/27 2,075 2,089 2,060 2,070 4,800
2016/01/26 2,069 2,069 2,021 2,060 2,600
2016/01/25 2,066 2,066 2,022 2,040 10,600
2016/01/22 2,020 2,030 1,910 1,976 17,800
2016/01/21 2,234 2,260 1,900 1,900 103,400
2016/01/20 2,334 2,334 2,334 2,334 18,800
2016/01/19 1,854 1,950 1,854 1,934 3,300
2016/01/18 1,875 1,888 1,820 1,853 3,300
2016/01/15 1,911 1,980 1,900 1,905 7,100
2016/01/14 1,908 1,908 1,881 1,900 7,100
2016/01/13 2,055 2,055 1,903 1,947 5,400
2016/01/12 2,099 2,129 1,951 1,989 10,000
2016/01/08 2,095 2,095 2,025 2,076 5,400
2016/01/07 2,062 2,150 2,045 2,045 4,800
2016/01/06 2,138 2,138 2,062 2,062 2,500
2016/01/05 2,085 2,175 2,075 2,105 5,500
2016/01/04 2,088 2,145 2,063 2,135 4,100

このページの先頭へ