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 |
---|---|---|---|---|---|
2019/12/30 | 1,512 | 1,521 | 1,456 | 1,516 | 239,800 |
2019/12/27 | 1,535 | 1,535 | 1,496 | 1,512 | 289,000 |
2019/12/26 | 1,519 | 1,551 | 1,501 | 1,541 | 343,700 |
2019/12/25 | 1,530 | 1,562 | 1,506 | 1,506 | 399,500 |
2019/12/24 | 1,474 | 1,550 | 1,474 | 1,531 | 619,100 |
2019/12/23 | 1,406 | 1,486 | 1,390 | 1,473 | 551,100 |
2019/12/20 | 1,342 | 1,420 | 1,334 | 1,412 | 687,700 |
2019/12/19 | 1,321 | 1,387 | 1,313 | 1,342 | 335,100 |
2019/12/18 | 1,338 | 1,412 | 1,311 | 1,326 | 1,058,600 |
2019/12/17 | 1,262 | 1,340 | 1,234 | 1,340 | 594,800 |
2019/12/16 | 1,208 | 1,279 | 1,182 | 1,273 | 774,500 |
2019/12/13 | 1,250 | 1,294 | 1,225 | 1,228 | 699,600 |
2019/12/12 | 1,454 | 1,470 | 1,234 | 1,279 | 3,890,200 |
2019/12/11 | 1,350 | 1,410 | 1,331 | 1,394 | 536,300 |
2019/12/10 | 1,299 | 1,347 | 1,291 | 1,342 | 362,700 |
2019/12/09 | 1,319 | 1,329 | 1,282 | 1,298 | 195,700 |
2019/12/06 | 1,278 | 1,311 | 1,247 | 1,307 | 208,900 |
2019/12/05 | 1,349 | 1,349 | 1,267 | 1,285 | 261,900 |
2019/12/04 | 1,324 | 1,346 | 1,306 | 1,334 | 247,000 |
2019/12/03 | 1,364 | 1,391 | 1,318 | 1,351 | 258,200 |
2019/12/02 | 1,382 | 1,400 | 1,352 | 1,398 | 193,400 |
2019/11/29 | 1,371 | 1,397 | 1,365 | 1,382 | 143,100 |
2019/11/28 | 1,369 | 1,387 | 1,346 | 1,374 | 112,500 |
2019/11/27 | 1,314 | 1,371 | 1,314 | 1,369 | 169,100 |
2019/11/26 | 1,338 | 1,346 | 1,284 | 1,309 | 338,700 |
2019/11/25 | 1,407 | 1,420 | 1,335 | 1,347 | 308,600 |
2019/11/22 | 1,375 | 1,403 | 1,359 | 1,395 | 232,900 |
2019/11/21 | 1,316 | 1,356 | 1,292 | 1,354 | 226,200 |
2019/11/20 | 1,265 | 1,330 | 1,252 | 1,319 | 383,800 |
2019/11/19 | 1,221 | 1,259 | 1,206 | 1,255 | 187,200 |
2019/11/18 | 1,203 | 1,233 | 1,191 | 1,209 | 171,200 |
2019/11/15 | 1,207 | 1,224 | 1,183 | 1,213 | 132,600 |
2019/11/14 | 1,162 | 1,207 | 1,162 | 1,200 | 170,000 |
2019/11/13 | 1,178 | 1,197 | 1,156 | 1,173 | 138,900 |
2019/11/12 | 1,206 | 1,206 | 1,165 | 1,171 | 146,000 |
2019/11/11 | 1,210 | 1,274 | 1,197 | 1,206 | 246,300 |
2019/11/08 | 1,219 | 1,224 | 1,195 | 1,198 | 150,900 |
2019/11/07 | 1,233 | 1,233 | 1,189 | 1,209 | 139,000 |
2019/11/06 | 1,234 | 1,240 | 1,215 | 1,236 | 114,100 |
2019/11/05 | 1,227 | 1,247 | 1,215 | 1,231 | 119,400 |
2019/11/01 | 1,239 | 1,239 | 1,197 | 1,204 | 214,100 |
2019/10/31 | 1,190 | 1,250 | 1,182 | 1,247 | 303,100 |
2019/10/30 | 1,165 | 1,186 | 1,146 | 1,184 | 179,500 |
2019/10/29 | 1,154 | 1,220 | 1,131 | 1,135 | 318,300 |
2019/10/28 | 1,148 | 1,181 | 1,143 | 1,165 | 208,900 |
2019/10/25 | 1,193 | 1,199 | 1,154 | 1,154 | 328,800 |
2019/10/24 | 1,144 | 1,229 | 1,137 | 1,183 | 361,800 |
2019/10/23 | 1,098 | 1,123 | 1,087 | 1,119 | 146,600 |
2019/10/21 | 1,094 | 1,113 | 1,080 | 1,099 | 118,100 |
2019/10/18 | 1,122 | 1,129 | 1,085 | 1,103 | 131,300 |
2019/10/17 | 1,117 | 1,146 | 1,108 | 1,108 | 174,500 |
2019/10/16 | 1,153 | 1,166 | 1,093 | 1,103 | 362,000 |
2019/10/15 | 1,185 | 1,219 | 1,145 | 1,153 | 223,600 |
2019/10/11 | 1,192 | 1,204 | 1,184 | 1,185 | 140,700 |
2019/10/10 | 1,211 | 1,215 | 1,174 | 1,184 | 280,900 |
2019/10/09 | 1,215 | 1,250 | 1,188 | 1,217 | 452,300 |
2019/10/08 | 1,130 | 1,226 | 1,127 | 1,221 | 844,300 |
2019/10/07 | 1,127 | 1,138 | 1,108 | 1,122 | 174,000 |
2019/10/04 | 1,116 | 1,129 | 1,079 | 1,128 | 279,200 |
2019/10/03 | 1,106 | 1,133 | 1,060 | 1,079 | 505,300 |
2019/10/02 | 1,118 | 1,146 | 1,095 | 1,119 | 239,500 |
2019/10/01 | 1,091 | 1,139 | 1,084 | 1,135 | 317,700 |
2019/09/30 | 1,120 | 1,159 | 1,073 | 1,090 | 584,600 |
2019/09/27 | 1,098 | 1,119 | 1,055 | 1,096 | 464,400 |
2019/09/26 | 1,036 | 1,087 | 1,035 | 1,075 | 368,500 |
2019/09/25 | 1,021 | 1,069 | 1,006 | 1,039 | 402,900 |
2019/09/24 | 1,041 | 1,061 | 1,018 | 1,023 | 551,600 |
2019/09/20 | 989 | 1,063 | 975 | 1,059 | 1,377,000 |
2019/09/19 | 898 | 995 | 891 | 994 | 1,061,000 |
2019/09/18 | 920 | 920 | 884 | 902 | 438,700 |
2019/09/17 | 909 | 958 | 881 | 920 | 786,100 |
2019/09/13 | 960 | 973 | 876 | 906 | 3,461,300 |
2019/09/12 | 861 | 861 | 861 | 861 | 113,500 |
2019/09/11 | 721 | 731 | 707 | 711 | 246,700 |
2019/09/10 | 751 | 751 | 724 | 725 | 163,400 |
2019/09/09 | 784 | 786 | 748 | 752 | 181,300 |
2019/09/06 | 758 | 787 | 752 | 782 | 146,100 |
2019/09/05 | 740 | 766 | 740 | 757 | 182,900 |
2019/09/04 | 717 | 731 | 710 | 730 | 112,100 |
2019/09/03 | 713 | 732 | 708 | 725 | 109,600 |
2019/09/02 | 728 | 731 | 710 | 712 | 120,700 |
2019/08/30 | 702 | 734 | 702 | 734 | 163,000 |
2019/08/29 | 718 | 730 | 697 | 700 | 81,100 |
2019/08/28 | 718 | 719 | 710 | 714 | 86,200 |
2019/08/27 | 705 | 724 | 704 | 723 | 116,700 |
2019/08/26 | 726 | 726 | 697 | 704 | 168,200 |
2019/08/23 | 712 | 754 | 712 | 741 | 146,000 |
2019/08/22 | 721 | 736 | 712 | 715 | 101,600 |
2019/08/21 | 710 | 728 | 710 | 721 | 56,600 |
2019/08/20 | 704 | 720 | 695 | 720 | 100,200 |
2019/08/19 | 700 | 719 | 695 | 705 | 94,600 |
2019/08/16 | 703 | 712 | 692 | 698 | 55,700 |
2019/08/15 | 716 | 720 | 706 | 713 | 69,700 |
2019/08/14 | 723 | 741 | 704 | 739 | 112,200 |
2019/08/13 | 732 | 734 | 715 | 720 | 144,200 |
2019/08/09 | 717 | 752 | 717 | 740 | 140,800 |
2019/08/08 | 727 | 728 | 702 | 711 | 105,400 |
2019/08/07 | 711 | 733 | 707 | 730 | 136,300 |
2019/08/06 | 663 | 705 | 662 | 704 | 111,600 |
2019/08/05 | 700 | 700 | 664 | 693 | 151,800 |
2019/08/02 | 700 | 702 | 686 | 700 | 114,500 |
2019/08/01 | 718 | 720 | 706 | 710 | 77,300 |
2019/07/31 | 726 | 733 | 719 | 723 | 127,500 |
2019/07/30 | 729 | 737 | 725 | 732 | 109,900 |
2019/07/29 | 740 | 748 | 729 | 729 | 111,700 |
2019/07/26 | 757 | 760 | 736 | 736 | 170,400 |
2019/07/25 | 761 | 770 | 753 | 760 | 116,500 |
2019/07/24 | 788 | 795 | 762 | 765 | 138,700 |
2019/07/23 | 787 | 801 | 772 | 779 | 217,100 |
2019/07/22 | 815 | 816 | 788 | 788 | 117,200 |
2019/07/19 | 786 | 823 | 775 | 823 | 243,000 |
2019/07/18 | 823 | 823 | 784 | 786 | 229,500 |
2019/07/17 | 830 | 838 | 812 | 827 | 155,900 |
2019/07/16 | 834 | 866 | 834 | 837 | 197,900 |
2019/07/12 | 845 | 852 | 826 | 834 | 176,200 |
2019/07/11 | 840 | 852 | 833 | 851 | 132,400 |
2019/07/10 | 841 | 863 | 825 | 842 | 182,500 |
2019/07/09 | 821 | 847 | 791 | 845 | 336,600 |
2019/07/08 | 821 | 840 | 821 | 826 | 179,100 |
2019/07/05 | 834 | 834 | 815 | 821 | 154,900 |
2019/07/04 | 810 | 843 | 787 | 839 | 395,800 |
2019/07/03 | 789 | 814 | 783 | 809 | 297,600 |
2019/07/02 | 758 | 789 | 745 | 782 | 251,900 |
2019/07/01 | 740 | 760 | 738 | 751 | 182,500 |
2019/06/28 | 737 | 751 | 714 | 723 | 276,500 |
2019/06/27 | 740 | 768 | 731 | 750 | 456,600 |
2019/06/26 | 708 | 740 | 695 | 736 | 223,600 |
2019/06/25 | 714 | 752 | 705 | 722 | 414,600 |
2019/06/24 | 663 | 708 | 663 | 707 | 236,600 |
2019/06/21 | 663 | 668 | 657 | 660 | 64,200 |
2019/06/20 | 660 | 663 | 652 | 663 | 76,300 |
2019/06/19 | 657 | 664 | 644 | 654 | 163,200 |
2019/06/18 | 693 | 695 | 639 | 645 | 292,600 |
2019/06/17 | 681 | 707 | 678 | 689 | 306,000 |
2019/06/14 | 626 | 709 | 617 | 703 | 973,000 |
2019/06/13 | 638 | 677 | 620 | 626 | 616,100 |
2019/06/12 | 650 | 650 | 626 | 631 | 293,200 |
2019/06/11 | 656 | 656 | 631 | 651 | 79,800 |
2019/06/10 | 651 | 663 | 640 | 652 | 102,000 |
2019/06/07 | 629 | 650 | 625 | 646 | 85,500 |
2019/06/06 | 634 | 647 | 624 | 627 | 114,900 |
2019/06/05 | 625 | 647 | 615 | 634 | 143,000 |
2019/06/04 | 612 | 626 | 604 | 618 | 227,100 |
2019/06/03 | 641 | 707 | 608 | 617 | 773,700 |
2019/05/31 | 656 | 667 | 649 | 651 | 115,300 |
2019/05/30 | 666 | 670 | 647 | 662 | 115,700 |
2019/05/29 | 686 | 691 | 671 | 673 | 79,300 |
2019/05/28 | 695 | 695 | 684 | 691 | 76,100 |
2019/05/27 | 697 | 700 | 686 | 697 | 49,500 |
2019/05/24 | 680 | 700 | 661 | 694 | 174,800 |
2019/05/23 | 710 | 710 | 684 | 686 | 204,300 |
2019/05/22 | 695 | 715 | 694 | 702 | 118,300 |
2019/05/21 | 728 | 728 | 693 | 694 | 223,700 |
2019/05/20 | 749 | 753 | 728 | 734 | 106,600 |
2019/05/17 | 739 | 749 | 738 | 741 | 61,200 |
2019/05/16 | 740 | 750 | 727 | 739 | 103,200 |
2019/05/15 | 755 | 761 | 734 | 742 | 94,000 |
2019/05/14 | 745 | 760 | 730 | 745 | 161,900 |
2019/05/13 | 780 | 783 | 757 | 768 | 163,600 |
2019/05/10 | 774 | 800 | 771 | 785 | 128,900 |
2019/05/09 | 783 | 786 | 763 | 774 | 156,300 |
2019/05/08 | 801 | 802 | 785 | 789 | 144,300 |
2019/05/07 | 763 | 810 | 758 | 810 | 219,000 |
2019/04/26 | 777 | 777 | 762 | 773 | 97,100 |
2019/04/25 | 801 | 802 | 760 | 781 | 281,000 |
2019/04/24 | 796 | 801 | 781 | 799 | 156,300 |
2019/04/23 | 824 | 825 | 792 | 806 | 323,100 |
2019/04/22 | 889 | 889 | 826 | 826 | 426,600 |
2019/04/19 | 826 | 878 | 826 | 874 | 406,800 |
2019/04/18 | 817 | 855 | 817 | 827 | 313,300 |
2019/04/17 | 787 | 816 | 787 | 809 | 157,500 |
2019/04/16 | 786 | 796 | 783 | 784 | 53,600 |
2019/04/15 | 779 | 794 | 779 | 783 | 68,800 |
2019/04/12 | 789 | 790 | 774 | 779 | 82,800 |
2019/04/11 | 799 | 809 | 788 | 789 | 121,300 |
2019/04/10 | 799 | 813 | 794 | 797 | 96,000 |
2019/04/09 | 820 | 824 | 797 | 809 | 80,200 |
2019/04/08 | 821 | 831 | 817 | 817 | 57,500 |
2019/04/05 | 820 | 824 | 806 | 819 | 83,100 |
2019/04/04 | 821 | 836 | 817 | 820 | 103,000 |
2019/04/03 | 812 | 843 | 806 | 823 | 164,000 |
2019/04/02 | 825 | 830 | 794 | 805 | 158,300 |
2019/04/01 | 824 | 843 | 816 | 821 | 175,600 |
2019/03/29 | 793 | 825 | 793 | 822 | 179,100 |
2019/03/28 | 802 | 810 | 785 | 792 | 148,200 |
2019/03/27 | 775 | 813 | 775 | 802 | 226,400 |
2019/03/26 | 755 | 778 | 753 | 771 | 165,100 |
2019/03/25 | 745 | 752 | 731 | 750 | 169,200 |
2019/03/22 | 755 | 776 | 751 | 754 | 227,200 |
2019/03/20 | 730 | 759 | 723 | 749 | 327,500 |
2019/03/19 | 765 | 765 | 732 | 736 | 481,100 |
2019/03/18 | 790 | 792 | 752 | 769 | 491,700 |
2019/03/15 | 785 | 878 | 783 | 794 | 1,033,100 |
2019/03/14 | 783 | 809 | 760 | 785 | 666,600 |
2019/03/13 | 811 | 813 | 788 | 811 | 264,800 |
2019/03/12 | 799 | 818 | 790 | 810 | 184,100 |
2019/03/11 | 773 | 795 | 763 | 784 | 108,200 |
2019/03/08 | 790 | 798 | 758 | 773 | 293,100 |
2019/03/07 | 830 | 837 | 798 | 802 | 212,100 |
2019/03/06 | 842 | 843 | 825 | 837 | 82,300 |
2019/03/05 | 837 | 847 | 823 | 840 | 102,300 |
2019/03/04 | 867 | 867 | 834 | 837 | 192,700 |
2019/03/01 | 831 | 858 | 831 | 852 | 92,200 |
2019/02/28 | 862 | 868 | 833 | 835 | 204,500 |
2019/02/27 | 848 | 877 | 837 | 864 | 186,700 |
2019/02/26 | 855 | 870 | 836 | 842 | 234,500 |
2019/02/25 | 835 | 857 | 831 | 848 | 236,700 |
2019/02/22 | 822 | 824 | 811 | 822 | 94,100 |
2019/02/21 | 830 | 845 | 821 | 826 | 160,100 |
2019/02/20 | 820 | 834 | 808 | 821 | 169,400 |
2019/02/19 | 813 | 830 | 805 | 815 | 230,300 |
2019/02/18 | 792 | 834 | 772 | 827 | 275,000 |
2019/02/15 | 809 | 809 | 783 | 788 | 207,500 |
2019/02/14 | 826 | 852 | 808 | 815 | 148,500 |
2019/02/13 | 810 | 823 | 796 | 820 | 214,000 |
2019/02/12 | 817 | 831 | 798 | 812 | 268,400 |
2019/02/08 | 808 | 816 | 784 | 804 | 224,300 |
2019/02/07 | 861 | 863 | 807 | 814 | 569,000 |
2019/02/06 | 884 | 884 | 860 | 867 | 174,700 |
2019/02/05 | 899 | 917 | 873 | 882 | 274,800 |
2019/02/04 | 846 | 889 | 846 | 889 | 316,900 |
2019/02/01 | 852 | 863 | 836 | 843 | 192,300 |
2019/01/31 | 844 | 859 | 834 | 851 | 457,400 |
2019/01/30 | 900 | 906 | 828 | 834 | 804,700 |
2019/01/29 | 891 | 899 | 872 | 895 | 342,100 |
2019/01/28 | 915 | 930 | 894 | 898 | 230,100 |
2019/01/25 | 909 | 925 | 904 | 909 | 170,300 |
2019/01/24 | 887 | 917 | 880 | 908 | 249,300 |
2019/01/23 | 913 | 920 | 878 | 883 | 419,700 |
2019/01/22 | 927 | 940 | 910 | 912 | 232,700 |
2019/01/21 | 936 | 954 | 910 | 917 | 581,500 |
2019/01/18 | 941 | 948 | 910 | 935 | 390,700 |
2019/01/17 | 975 | 993 | 926 | 940 | 478,800 |
2019/01/16 | 993 | 1,025 | 959 | 974 | 612,300 |
2019/01/15 | 917 | 963 | 912 | 958 | 527,300 |
2019/01/11 | 900 | 920 | 875 | 896 | 670,200 |
2019/01/10 | 950 | 982 | 882 | 896 | 920,600 |
2019/01/09 | 943 | 960 | 915 | 920 | 703,900 |
2019/01/08 | 961 | 989 | 943 | 965 | 492,800 |
2019/01/07 | 970 | 985 | 957 | 966 | 394,400 |
2019/01/04 | 969 | 978 | 940 | 955 | 238,600 |