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

ハマイ(6497)の株価時系列情報

ハマイ(6497)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
2010/12/30 0 0 0 705 0
2010/12/29 0 0 0 705 0
2010/12/28 711 711 705 705 3,300
2010/12/27 705 721 705 720 1,900
2010/12/24 705 705 705 705 700
2010/12/22 719 720 719 720 700
2010/12/21 715 716 715 715 4,400
2010/12/20 729 729 720 720 3,100
2010/12/17 725 730 725 730 600
2010/12/16 716 740 716 740 2,300
2010/12/15 720 720 720 720 1,100
2010/12/14 720 720 720 720 900
2010/12/13 710 710 710 710 2,000
2010/12/10 719 719 719 719 100
2010/12/09 720 720 715 720 700
2010/12/08 0 0 0 720 0
2010/12/07 0 0 0 720 0
2010/12/06 720 720 720 720 1,000
2010/12/03 0 0 0 738 0
2010/12/02 0 0 0 738 0
2010/12/01 737 738 737 738 700
2010/11/30 720 720 720 720 500
2010/11/29 715 720 715 720 1,500
2010/11/26 715 715 715 715 100
2010/11/25 702 702 702 702 100
2010/11/24 0 0 0 700 0
2010/11/22 718 718 700 700 5,000
2010/11/19 705 719 705 719 1,100
2010/11/18 701 720 700 720 3,100
2010/11/17 710 710 710 710 100
2010/11/16 700 700 700 700 500
2010/11/15 0 0 0 690 0
2010/11/12 0 0 0 690 0
2010/11/11 0 0 0 690 0
2010/11/10 0 0 0 690 0
2010/11/09 690 690 690 690 100
2010/11/08 700 700 700 700 100
2010/11/05 0 0 0 670 0
2010/11/04 670 670 670 670 100
2010/11/02 0 0 0 685 0
2010/11/01 0 0 0 685 0
2010/10/29 0 0 0 685 0
2010/10/28 685 685 685 685 100
2010/10/27 0 0 0 685 0
2010/10/26 0 0 0 685 0
2010/10/25 0 0 0 685 0
2010/10/22 0 0 0 685 0
2010/10/21 685 685 685 685 12,600
2010/10/20 660 662 660 662 200
2010/10/19 0 0 0 660 0
2010/10/18 660 660 660 660 2,000
2010/10/15 665 665 665 665 200
2010/10/14 675 675 675 675 100
2010/10/13 0 0 0 655 0
2010/10/12 0 0 0 655 0
2010/10/08 0 0 0 655 0
2010/10/07 0 0 0 655 0
2010/10/06 655 655 655 655 300
2010/10/05 650 650 650 650 400
2010/10/04 650 650 650 650 700
2010/10/01 0 0 0 679 0
2010/09/30 679 679 679 679 100
2010/09/29 650 650 640 640 2,000
2010/09/28 0 0 0 660 0
2010/09/27 680 680 660 660 1,600
2010/09/24 0 0 0 665 0
2010/09/22 685 685 665 665 400
2010/09/21 734 734 695 695 3,200
2010/09/17 0 0 0 695 0
2010/09/16 0 0 0 695 0
2010/09/15 695 695 695 695 300
2010/09/14 0 0 0 695 0
2010/09/13 0 0 0 695 0
2010/09/10 0 0 0 680 0
2010/09/09 680 680 680 680 300
2010/09/08 0 0 0 670 0
2010/09/07 0 0 0 670 0
2010/09/06 0 0 0 650 0
2010/09/03 650 650 650 650 700
2010/09/02 0 0 0 648 0
2010/09/01 0 0 0 648 0
2010/08/31 665 665 648 648 800
2010/08/30 661 661 651 660 1,500
2010/08/27 626 661 626 661 17,100
2010/08/26 0 0 0 700 0
2010/08/25 700 700 700 700 100
2010/08/24 0 0 0 750 0
2010/08/23 0 0 0 750 0
2010/08/20 750 750 750 750 2,900
2010/08/19 0 0 0 750 0
2010/08/18 750 750 750 750 100
2010/08/17 0 0 0 740 0
2010/08/16 0 0 0 720 0
2010/08/13 0 0 0 720 0
2010/08/12 0 0 0 720 0
2010/08/11 0 0 0 720 0
2010/08/10 0 0 0 720 0
2010/08/09 0 0 0 720 0
2010/08/06 0 0 0 720 0
2010/08/05 0 0 0 720 0
2010/08/04 0 0 0 720 0
2010/08/03 0 0 0 720 0
2010/08/02 0 0 0 720 0
2010/07/30 0 0 0 720 0
2010/07/29 0 0 0 720 0
2010/07/28 720 720 720 720 400
2010/07/27 0 0 0 750 0
2010/07/26 750 750 750 750 800
2010/07/23 0 0 0 750 0
2010/07/22 0 0 0 750 0
2010/07/21 0 0 0 770 0
2010/07/20 770 770 770 770 2,700
2010/07/16 0 0 0 770 0
2010/07/15 740 770 740 770 1,500
2010/07/14 0 0 0 750 0
2010/07/13 0 0 0 750 0
2010/07/12 730 750 730 750 1,100
2010/07/09 0 0 0 731 0
2010/07/08 0 0 0 715 0
2010/07/07 715 715 715 715 3,000
2010/07/06 0 0 0 737 0
2010/07/05 0 0 0 737 0
2010/07/02 0 0 0 737 0
2010/07/01 0 0 0 737 0
2010/06/30 0 0 0 737 0
2010/06/29 0 0 0 737 0
2010/06/28 737 737 737 737 800
2010/06/25 0 0 0 747 0
2010/06/24 747 747 747 747 100
2010/06/23 717 717 717 717 900
2010/06/22 0 0 0 776 0
2010/06/21 776 776 776 776 2,800
2010/06/18 0 0 0 776 0
2010/06/17 776 776 776 776 200
2010/06/16 0 0 0 720 0
2010/06/15 0 0 0 720 0
2010/06/14 0 0 0 720 0
2010/06/11 720 720 720 720 1,100
2010/06/10 0 0 0 720 0
2010/06/09 0 0 0 720 0
2010/06/08 0 0 0 720 0
2010/06/07 720 720 720 720 300
2010/06/04 0 0 0 780 0
2010/06/03 0 0 0 780 0
2010/06/02 780 780 780 780 100
2010/06/01 0 0 0 790 0
2010/05/31 0 0 0 790 0
2010/05/28 0 0 0 790 0
2010/05/27 0 0 0 790 0
2010/05/26 790 790 790 790 700
2010/05/25 790 790 790 790 1,000
2010/05/24 0 0 0 814 0
2010/05/21 0 0 0 814 0
2010/05/20 814 814 814 814 3,700
2010/05/19 799 814 799 814 800
2010/05/18 787 787 787 787 1,000
2010/05/17 795 795 795 795 1,200
2010/05/14 0 0 0 770 0
2010/05/13 770 770 770 770 300
2010/05/12 800 800 800 800 200
2010/05/11 800 800 800 800 100
2010/05/10 0 0 0 820 0
2010/05/07 0 0 0 820 0
2010/05/06 0 0 0 850 0
2010/04/30 0 0 0 850 0
2010/04/28 0 0 0 850 0
2010/04/27 0 0 0 850 0
2010/04/26 850 850 850 850 2,500
2010/04/23 0 0 0 850 0
2010/04/22 0 0 0 850 0
2010/04/21 850 850 850 850 100
2010/04/20 850 850 850 850 13,700
2010/04/19 845 850 845 850 200
2010/04/16 845 845 830 845 3,500
2010/04/15 850 850 845 845 300
2010/04/14 0 0 0 850 0
2010/04/13 0 0 0 850 0
2010/04/12 850 850 850 850 100
2010/04/09 0 0 0 850 0
2010/04/08 850 850 850 850 100
2010/04/07 815 815 815 815 200
2010/04/06 0 0 0 810 0
2010/04/05 0 0 0 810 0
2010/04/02 0 0 0 810 0
2010/04/01 0 0 0 810 0
2010/03/30 816 816 810 810 500
2010/03/29 820 820 820 820 1,200
2010/03/23 820 820 820 820 2,700
2010/03/17 820 820 820 820 5,000
2010/03/15 801 801 801 801 100
2010/03/12 830 830 830 830 5,500
2010/03/11 833 833 833 833 100
2010/03/01 825 825 825 825 1,200
2010/02/26 825 825 825 825 200
2010/02/23 835 835 820 820 600
2010/02/22 860 860 858 858 2,600
2010/02/19 890 895 861 861 5,400
2010/02/17 846 875 846 875 600
2010/02/12 861 861 861 861 100
2010/02/10 831 831 831 831 2,900
2010/01/29 950 950 950 950 100
2010/01/28 950 950 950 950 4,100
2010/01/27 950 950 950 950 100
2010/01/26 850 850 850 850 900
2010/01/25 850 850 850 850 100
2010/01/20 830 850 830 850 8,900
2010/01/19 840 840 815 835 3,500
2010/01/18 830 830 830 830 100
2010/01/04 790 790 770 780 600

このページの先頭へ