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
2026/06/05 399 407 397 406 78,900
2026/06/04 392 399 390 394 47,500
2026/06/03 390 392 381 391 101,900
2026/06/02 392 392 387 389 80,900
2026/06/01 401 401 393 393 65,400
2026/05/29 398 408 398 404 74,400
2026/05/28 400 401 395 399 101,700
2026/05/27 401 405 392 400 192,800
2026/05/26 409 409 400 400 117,000
2026/05/25 414 415 406 406 77,200
2026/05/22 412 416 409 412 53,900
2026/05/21 410 414 410 410 28,700
2026/05/20 419 419 407 408 76,500
2026/05/19 410 420 410 418 97,300
2026/05/18 415 417 410 413 69,200
2026/05/15 412 419 412 415 93,400
2026/05/14 407 408 401 408 112,200
2026/05/13 406 409 404 405 148,800
2026/05/12 409 413 405 411 116,000
2026/05/11 412 414 408 411 198,400
2026/05/08 421 422 412 412 220,900
2026/05/07 444 444 412 413 541,100
2026/05/01 454 454 437 441 260,000
2026/04/30 459 459 450 454 295,100
2026/04/28 497 497 458 459 769,000
2026/04/27 524 528 522 526 536,900
2026/04/24 525 526 522 522 248,400
2026/04/23 525 526 521 524 197,100
2026/04/22 530 530 521 525 156,900
2026/04/21 533 534 520 520 262,800
2026/04/20 530 533 526 531 210,900
2026/04/17 529 534 528 530 173,700
2026/04/16 528 532 525 526 313,000
2026/04/15 521 524 515 521 169,800
2026/04/14 519 526 518 521 182,100
2026/04/13 522 527 519 519 135,200
2026/04/10 530 530 518 521 207,600
2026/04/09 532 532 523 524 186,600
2026/04/08 520 530 514 530 348,500
2026/04/07 517 522 508 520 295,800
2026/04/06 518 518 505 509 298,900
2026/04/03 510 525 510 518 226,300
2026/03/27 478 489 475 484 179,400
2026/03/26 481 484 472 477 87,700
2026/03/25 483 484 479 481 78,500
2026/03/24 476 478 471 475 71,300
2026/03/23 480 480 466 466 178,300
2026/03/19 491 496 483 483 126,400
2026/03/18 497 501 486 486 135,300
2026/03/17 509 515 499 499 134,300
2026/03/16 511 521 501 502 144,900
2026/03/13 510 512 505 511 80,300
2026/03/12 526 526 511 514 84,100
2026/03/11 524 527 520 521 89,100
2026/03/10 510 522 507 519 145,800
2026/03/09 490 495 480 495 136,400
2026/03/06 502 506 495 503 119,900
2026/03/05 496 513 496 504 123,200
2026/03/04 485 490 480 486 223,300
2026/03/03 512 512 493 493 117,100
2026/03/02 511 513 502 505 109,000
2026/02/27 503 518 500 518 159,200
2026/02/26 500 503 492 495 124,000
2026/02/25 506 507 485 500 200,800
2026/02/24 479 513 474 509 252,600
2026/02/20 472 472 465 469 86,800
2026/02/19 475 476 466 472 119,200
2026/02/18 480 481 474 475 64,100
2026/02/17 480 480 476 478 68,600
2026/02/16 488 488 479 481 74,300
2026/02/13 489 492 480 481 75,600
2026/02/12 493 493 485 488 67,700
2026/02/10 487 491 484 488 73,300
2026/02/09 489 491 480 481 80,800
2026/02/06 487 487 478 484 82,700
2026/02/05 478 487 478 484 77,700
2026/02/04 472 478 470 478 59,400
2026/02/03 469 472 461 471 89,100
2026/02/02 480 480 464 465 135,300
2026/01/30 473 478 473 478 73,600
2026/01/29 480 480 473 480 63,600
2026/01/28 480 480 471 476 101,900
2026/01/27 479 479 474 476 67,100
2026/01/26 484 484 475 480 88,100
2026/01/23 485 485 476 481 56,600
2026/01/22 483 486 477 478 66,300
2026/01/21 484 489 480 481 81,900
2026/01/20 482 486 478 481 134,200
2026/01/19 480 481 475 479 107,200
2026/01/16 480 483 477 478 79,200
2026/01/15 475 483 474 481 204,700
2026/01/14 475 480 472 475 92,900
2026/01/13 485 485 472 475 153,200
2026/01/09 486 490 477 481 114,200
2026/01/08 492 492 485 489 55,500
2026/01/07 490 491 477 484 137,100
2026/01/06 472 493 472 492 65,200
2026/01/05 478 484 472 473 94,700

このページの先頭へ