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
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

このページの先頭へ