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
2020/12/30 1,961 2,009 1,907 1,999 249,500
2020/12/29 1,881 1,966 1,860 1,948 239,000
2020/12/28 1,918 1,923 1,865 1,877 234,300
2020/12/25 1,885 1,918 1,837 1,916 271,600
2020/12/24 1,940 1,949 1,892 1,906 202,900
2020/12/23 1,864 1,981 1,864 1,960 559,800
2020/12/22 1,972 1,981 1,829 1,859 464,600
2020/12/21 2,015 2,081 1,972 1,998 431,600
2020/12/18 1,998 2,058 1,967 2,012 737,100
2020/12/17 1,862 1,996 1,862 1,931 753,400
2020/12/16 1,949 1,978 1,812 1,861 1,344,900
2020/12/15 1,900 2,020 1,876 1,989 1,974,500
2020/12/14 1,594 1,628 1,585 1,620 475,000
2020/12/11 1,600 1,616 1,561 1,570 216,300
2020/12/10 1,591 1,641 1,588 1,602 146,300
2020/12/09 1,621 1,654 1,593 1,612 181,600
2020/12/08 1,577 1,638 1,546 1,636 154,700
2020/12/07 1,620 1,639 1,590 1,602 141,100
2020/12/04 1,650 1,671 1,593 1,627 238,200
2020/12/03 1,736 1,737 1,646 1,658 358,800
2020/12/02 1,756 1,763 1,709 1,736 227,300
2020/12/01 1,772 1,787 1,701 1,717 287,700
2020/11/30 1,693 1,800 1,685 1,763 380,900
2020/11/27 1,630 1,680 1,630 1,675 183,700
2020/11/26 1,651 1,680 1,621 1,638 224,500
2020/11/25 1,737 1,755 1,656 1,682 328,600
2020/11/24 1,644 1,730 1,612 1,714 363,600
2020/11/20 1,613 1,639 1,590 1,615 98,700
2020/11/19 1,605 1,622 1,586 1,613 129,000
2020/11/18 1,598 1,639 1,586 1,608 176,500
2020/11/17 1,700 1,709 1,612 1,618 224,800
2020/11/16 1,645 1,717 1,639 1,693 241,000
2020/11/13 1,704 1,708 1,650 1,660 364,900
2020/11/12 1,712 1,750 1,700 1,748 172,500
2020/11/11 1,665 1,732 1,636 1,711 312,600
2020/11/10 1,780 1,783 1,674 1,690 433,500
2020/11/09 1,824 1,860 1,803 1,820 212,900
2020/11/06 1,825 1,825 1,784 1,809 176,600
2020/11/05 1,830 1,850 1,782 1,795 227,800
2020/11/04 1,787 1,827 1,746 1,816 252,400
2020/11/02 1,779 1,815 1,718 1,769 323,600
2020/10/30 1,833 1,865 1,760 1,779 303,200
2020/10/29 1,842 1,874 1,812 1,861 303,200
2020/10/28 1,932 1,938 1,843 1,871 369,100
2020/10/27 1,865 1,987 1,860 1,964 380,700
2020/10/26 1,974 2,031 1,889 1,905 372,400
2020/10/23 1,977 1,989 1,836 1,942 603,800
2020/10/22 2,040 2,074 1,976 2,002 414,700
2020/10/21 2,179 2,181 2,051 2,061 370,400
2020/10/20 2,226 2,266 2,117 2,129 402,200
2020/10/19 2,200 2,235 2,115 2,220 353,400
2020/10/16 2,168 2,245 2,106 2,206 321,200
2020/10/15 2,235 2,290 2,192 2,194 484,200
2020/10/14 2,372 2,380 2,195 2,248 645,200
2020/10/13 2,410 2,428 2,343 2,372 298,700
2020/10/12 2,458 2,478 2,377 2,415 252,100
2020/10/09 2,339 2,428 2,309 2,426 330,800
2020/10/08 2,387 2,400 2,327 2,331 249,700
2020/10/07 2,350 2,413 2,308 2,353 332,300
2020/10/06 2,472 2,472 2,351 2,374 464,900
2020/10/05 2,485 2,526 2,448 2,464 246,200
2020/10/02 2,547 2,627 2,422 2,454 656,600
2020/09/30 2,518 2,520 2,442 2,471 303,200
2020/09/29 2,499 2,548 2,454 2,523 378,100
2020/09/28 2,500 2,520 2,420 2,489 353,100
2020/09/25 2,414 2,470 2,338 2,450 501,500
2020/09/24 2,358 2,494 2,328 2,412 730,700
2020/09/23 2,281 2,375 2,281 2,337 310,800
2020/09/18 2,187 2,288 2,148 2,279 602,800
2020/09/17 2,075 2,220 2,043 2,185 800,600
2020/09/16 2,087 2,147 2,022 2,125 1,017,100
2020/09/15 2,185 2,235 1,990 2,041 2,053,400
2020/09/14 2,647 2,655 2,412 2,431 1,074,300
2020/09/11 2,495 2,643 2,471 2,622 784,800
2020/09/10 2,487 2,556 2,455 2,466 398,100
2020/09/09 2,370 2,443 2,332 2,416 259,400
2020/09/08 2,410 2,413 2,330 2,413 277,400
2020/09/07 2,458 2,484 2,393 2,397 380,600
2020/09/04 2,455 2,515 2,427 2,475 417,400
2020/09/03 2,545 2,590 2,502 2,540 243,800
2020/09/02 2,559 2,590 2,480 2,543 375,600
2020/09/01 2,460 2,564 2,460 2,552 503,800
2020/08/31 2,352 2,455 2,340 2,455 341,300
2020/08/28 2,396 2,419 2,260 2,302 440,400
2020/08/27 2,387 2,434 2,346 2,396 405,800
2020/08/26 2,260 2,506 2,256 2,369 823,900
2020/08/25 2,388 2,418 2,217 2,217 589,600
2020/08/24 2,224 2,323 2,187 2,314 328,400
2020/08/21 2,206 2,240 2,147 2,220 256,000
2020/08/20 2,230 2,230 2,148 2,196 269,300
2020/08/19 2,183 2,270 2,161 2,238 336,800
2020/08/18 2,135 2,160 2,097 2,156 201,200
2020/08/17 2,126 2,167 2,077 2,095 193,000
2020/08/14 2,035 2,138 2,022 2,119 267,300
2020/08/13 2,006 2,042 1,983 2,008 258,100
2020/08/12 2,049 2,055 1,961 1,966 348,000
2020/08/11 2,140 2,145 2,036 2,068 449,700
2020/08/07 2,239 2,240 2,118 2,181 395,500
2020/08/06 2,170 2,267 2,162 2,259 366,300
2020/08/05 2,170 2,285 2,152 2,160 442,500
2020/08/04 2,155 2,263 2,147 2,187 444,900
2020/08/03 2,031 2,214 2,020 2,152 587,800
2020/07/31 1,903 1,993 1,864 1,991 524,600
2020/07/30 1,881 1,919 1,851 1,884 397,700
2020/07/29 1,860 1,927 1,860 1,869 302,800
2020/07/28 1,800 1,886 1,788 1,855 228,900
2020/07/27 1,782 1,832 1,764 1,792 151,500
2020/07/22 1,781 1,810 1,722 1,801 307,500
2020/07/21 1,805 1,866 1,795 1,820 241,500
2020/07/20 1,810 1,845 1,757 1,769 239,100
2020/07/17 1,800 1,826 1,751 1,807 279,400
2020/07/16 1,883 1,915 1,804 1,812 327,900
2020/07/15 1,802 1,888 1,782 1,880 296,100
2020/07/14 1,794 1,831 1,743 1,775 271,600
2020/07/13 1,859 1,885 1,782 1,834 366,500
2020/07/10 1,857 1,934 1,857 1,882 282,900
2020/07/09 1,843 1,931 1,803 1,897 327,800
2020/07/08 1,830 1,863 1,793 1,840 340,000
2020/07/07 1,760 1,842 1,737 1,834 538,700
2020/07/06 1,715 1,790 1,694 1,761 314,300
2020/07/03 1,635 1,721 1,583 1,715 381,900
2020/07/02 1,779 1,798 1,628 1,637 601,600
2020/07/01 1,720 1,794 1,707 1,756 675,000
2020/06/30 1,657 1,700 1,626 1,677 320,600
2020/06/29 1,663 1,684 1,627 1,643 326,400
2020/06/26 1,713 1,726 1,648 1,688 275,200
2020/06/25 1,742 1,747 1,683 1,697 347,000
2020/06/24 1,758 1,809 1,747 1,782 298,200
2020/06/23 1,788 1,799 1,734 1,758 442,900
2020/06/22 1,850 1,895 1,774 1,785 461,300
2020/06/19 1,870 1,934 1,850 1,887 854,100
2020/06/18 1,920 1,927 1,788 1,824 1,626,900
2020/06/17 1,914 2,015 1,886 1,917 1,998,400
2020/06/16 1,887 1,927 1,838 1,862 2,506,400
2020/06/15 1,575 1,942 1,535 1,898 2,256,800
2020/06/12 1,558 1,614 1,510 1,577 436,900
2020/06/11 1,605 1,668 1,595 1,619 384,400
2020/06/10 1,590 1,609 1,567 1,605 250,900
2020/06/09 1,622 1,623 1,567 1,595 404,600
2020/06/08 1,539 1,609 1,509 1,592 502,200
2020/06/05 1,440 1,509 1,387 1,498 391,100
2020/06/04 1,511 1,527 1,417 1,440 483,000
2020/06/03 1,493 1,599 1,487 1,533 726,200
2020/06/02 1,370 1,476 1,358 1,473 438,000
2020/06/01 1,300 1,378 1,299 1,352 296,800
2020/05/29 1,331 1,342 1,281 1,284 299,600
2020/05/28 1,344 1,344 1,309 1,332 143,100
2020/05/27 1,362 1,369 1,313 1,358 216,400
2020/05/26 1,401 1,419 1,375 1,392 123,700
2020/05/25 1,365 1,398 1,345 1,395 141,800
2020/05/22 1,341 1,352 1,308 1,328 117,000
2020/05/21 1,355 1,355 1,304 1,330 140,700
2020/05/20 1,348 1,358 1,307 1,357 101,600
2020/05/19 1,369 1,378 1,315 1,318 106,100
2020/05/18 1,328 1,352 1,311 1,339 112,200
2020/05/15 1,299 1,341 1,275 1,327 162,700
2020/05/14 1,337 1,350 1,281 1,285 260,800
2020/05/13 1,377 1,379 1,321 1,365 141,400
2020/05/12 1,405 1,432 1,386 1,391 163,000
2020/05/11 1,368 1,410 1,348 1,404 221,400
2020/05/08 1,350 1,374 1,307 1,338 139,300
2020/05/07 1,247 1,330 1,247 1,330 174,000
2020/05/01 1,270 1,298 1,241 1,277 196,700
2020/04/30 1,276 1,339 1,271 1,316 284,900
2020/04/28 1,228 1,254 1,197 1,238 450,300
2020/04/27 1,322 1,337 1,232 1,240 527,800
2020/04/24 1,362 1,362 1,304 1,312 243,100
2020/04/23 1,346 1,383 1,340 1,378 230,200
2020/04/22 1,336 1,371 1,283 1,322 390,400
2020/04/21 1,455 1,455 1,345 1,386 318,500
2020/04/20 1,420 1,483 1,393 1,459 325,400
2020/04/17 1,412 1,416 1,355 1,382 239,900
2020/04/16 1,328 1,400 1,319 1,370 356,700
2020/04/15 1,347 1,405 1,280 1,308 546,900
2020/04/14 1,265 1,339 1,261 1,320 401,100
2020/04/13 1,210 1,312 1,210 1,278 485,900
2020/04/10 1,180 1,218 1,159 1,201 368,100
2020/04/09 1,156 1,210 1,147 1,180 449,300
2020/04/08 1,032 1,167 1,025 1,154 820,400
2020/04/07 969 1,062 965 1,032 525,100
2020/04/06 859 923 857 914 284,900
2020/04/03 923 947 843 857 365,300
2020/04/02 969 973 903 913 376,100
2020/04/01 1,000 1,047 978 984 278,200
2020/03/31 1,021 1,058 990 1,007 308,300
2020/03/30 966 1,018 942 1,014 309,000
2020/03/27 1,005 1,045 961 986 551,500
2020/03/26 892 999 841 990 935,600
2020/03/25 900 929 870 929 447,900
2020/03/24 713 779 712 779 195,600
2020/03/23 645 683 629 679 698,200
2020/03/19 797 820 648 648 669,800
2020/03/18 908 932 785 798 748,900
2020/03/17 875 942 852 909 316,400
2020/03/16 948 964 898 908 339,100
2020/03/13 959 963 875 903 479,200
2020/03/12 1,116 1,138 1,030 1,054 817,200
2020/03/11 1,215 1,227 1,144 1,146 317,200
2020/03/10 1,110 1,237 1,084 1,215 424,200
2020/03/09 1,233 1,253 1,164 1,169 353,000
2020/03/06 1,336 1,339 1,279 1,293 208,800
2020/03/05 1,427 1,428 1,336 1,353 198,000
2020/03/04 1,354 1,433 1,329 1,396 188,000
2020/03/03 1,508 1,511 1,357 1,381 446,400
2020/03/02 1,392 1,515 1,384 1,464 241,400
2020/02/28 1,401 1,472 1,391 1,402 286,800
2020/02/27 1,560 1,577 1,488 1,501 214,300
2020/02/26 1,556 1,571 1,518 1,555 155,000
2020/02/25 1,538 1,583 1,522 1,559 222,900
2020/02/21 1,579 1,634 1,572 1,628 130,600
2020/02/20 1,595 1,669 1,587 1,594 308,300
2020/02/19 1,626 1,630 1,571 1,572 276,000
2020/02/18 1,688 1,700 1,586 1,601 343,000
2020/02/17 1,721 1,738 1,695 1,705 186,400
2020/02/14 1,766 1,770 1,722 1,764 162,300
2020/02/13 1,767 1,785 1,737 1,769 219,800
2020/02/12 1,732 1,777 1,707 1,771 167,600
2020/02/10 1,700 1,755 1,677 1,740 171,700
2020/02/07 1,690 1,720 1,672 1,700 170,300
2020/02/06 1,682 1,687 1,630 1,673 199,200
2020/02/05 1,655 1,700 1,628 1,685 306,000
2020/02/04 1,529 1,630 1,522 1,617 340,800
2020/02/03 1,436 1,547 1,405 1,537 208,700
2020/01/31 1,482 1,539 1,482 1,496 190,600
2020/01/30 1,557 1,573 1,467 1,481 266,800
2020/01/29 1,542 1,565 1,525 1,557 123,700
2020/01/28 1,492 1,538 1,490 1,531 113,400
2020/01/27 1,515 1,539 1,503 1,521 116,500
2020/01/24 1,526 1,552 1,491 1,549 176,800
2020/01/23 1,513 1,519 1,471 1,502 179,000
2020/01/22 1,501 1,519 1,479 1,512 132,200
2020/01/21 1,531 1,546 1,486 1,502 150,500
2020/01/20 1,568 1,568 1,506 1,525 191,700
2020/01/17 1,555 1,569 1,518 1,552 202,600
2020/01/16 1,555 1,582 1,542 1,564 247,700
2020/01/15 1,590 1,590 1,516 1,525 230,800
2020/01/14 1,588 1,620 1,577 1,586 183,200
2020/01/10 1,569 1,614 1,550 1,596 347,100
2020/01/09 1,531 1,592 1,520 1,560 334,300
2020/01/08 1,511 1,518 1,460 1,493 180,800
2020/01/07 1,509 1,531 1,481 1,501 181,800
2020/01/06 1,486 1,507 1,444 1,497 262,600

このページの先頭へ