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 |
---|---|---|---|---|---|
2013/12/30 | 807 | 820 | 807 | 819 | 5,800 |
2013/12/27 | 800 | 822 | 792 | 807 | 1,100 |
2013/12/26 | 784 | 800 | 780 | 800 | 6,700 |
2013/12/25 | 804 | 808 | 791 | 795 | 2,100 |
2013/12/24 | 831 | 831 | 786 | 800 | 21,700 |
2013/12/20 | 829 | 829 | 820 | 829 | 5,400 |
2013/12/19 | 837 | 840 | 835 | 835 | 3,600 |
2013/12/18 | 830 | 830 | 812 | 822 | 1,500 |
2013/12/17 | 830 | 834 | 822 | 826 | 1,800 |
2013/12/16 | 825 | 827 | 825 | 825 | 4,100 |
2013/12/10 | 810 | 840 | 810 | 840 | 6,600 |
2013/12/09 | 825 | 825 | 817 | 818 | 2,500 |
2013/12/04 | 825 | 825 | 825 | 825 | 1,200 |
2013/12/02 | 830 | 835 | 830 | 835 | 1,500 |
2013/11/29 | 825 | 834 | 825 | 834 | 1,600 |
2013/11/28 | 838 | 842 | 827 | 840 | 2,300 |
2013/11/27 | 835 | 840 | 835 | 840 | 500 |
2013/11/26 | 847 | 847 | 840 | 840 | 600 |
2013/11/25 | 850 | 855 | 830 | 850 | 5,300 |
2013/11/22 | 847 | 849 | 847 | 849 | 1,000 |
2013/11/21 | 833 | 833 | 833 | 833 | 100 |
2013/11/20 | 847 | 847 | 827 | 833 | 3,200 |
2013/11/19 | 840 | 847 | 840 | 847 | 400 |
2013/11/18 | 825 | 840 | 825 | 840 | 2,300 |
2013/11/15 | 835 | 835 | 805 | 830 | 3,900 |
2013/11/14 | 835 | 835 | 832 | 832 | 500 |
2013/11/13 | 833 | 833 | 833 | 833 | 100 |
2013/11/12 | 826 | 826 | 826 | 826 | 100 |
2013/11/11 | 825 | 825 | 825 | 825 | 2,100 |
2013/11/06 | 834 | 834 | 834 | 834 | 100 |
2013/11/01 | 830 | 830 | 830 | 830 | 100 |
2013/10/30 | 825 | 826 | 825 | 825 | 5,100 |
2013/10/28 | 835 | 835 | 835 | 835 | 1,200 |
2013/10/25 | 820 | 835 | 820 | 835 | 6,600 |
2013/10/24 | 830 | 830 | 830 | 830 | 2,000 |
2013/10/23 | 846 | 846 | 837 | 837 | 1,200 |
2013/10/22 | 855 | 860 | 855 | 860 | 11,700 |
2013/10/21 | 841 | 855 | 841 | 855 | 700 |
2013/10/18 | 837 | 840 | 837 | 840 | 800 |
2013/10/17 | 831 | 831 | 831 | 831 | 100 |
2013/10/16 | 830 | 830 | 830 | 830 | 2,000 |
2013/10/15 | 830 | 830 | 830 | 830 | 2,000 |
2013/10/11 | 830 | 831 | 830 | 831 | 2,600 |
2013/10/08 | 840 | 840 | 840 | 840 | 200 |
2013/10/04 | 821 | 821 | 821 | 821 | 1,100 |
2013/10/03 | 830 | 830 | 828 | 830 | 10,100 |
2013/10/02 | 850 | 850 | 850 | 850 | 300 |
2013/10/01 | 890 | 890 | 890 | 890 | 1,000 |
2013/09/30 | 900 | 900 | 854 | 860 | 1,600 |
2013/09/27 | 860 | 890 | 860 | 890 | 200 |
2013/09/26 | 830 | 830 | 830 | 830 | 600 |
2013/09/25 | 830 | 830 | 830 | 830 | 3,500 |
2013/09/24 | 822 | 822 | 797 | 811 | 5,800 |
2013/09/20 | 822 | 822 | 822 | 822 | 1,500 |
2013/09/19 | 820 | 829 | 820 | 822 | 2,300 |
2013/09/18 | 820 | 820 | 820 | 820 | 2,300 |
2013/09/17 | 820 | 822 | 820 | 821 | 400 |
2013/09/10 | 820 | 820 | 820 | 820 | 100 |
2013/09/09 | 825 | 840 | 825 | 830 | 1,100 |
2013/09/06 | 810 | 810 | 810 | 810 | 1,000 |
2013/09/05 | 809 | 809 | 809 | 809 | 100 |
2013/08/30 | 807 | 807 | 807 | 807 | 100 |
2013/08/26 | 812 | 812 | 812 | 812 | 1,800 |
2013/08/16 | 812 | 812 | 812 | 812 | 100 |
2013/08/14 | 823 | 825 | 810 | 810 | 2,500 |
2013/08/07 | 824 | 824 | 824 | 824 | 300 |
2013/08/06 | 819 | 819 | 819 | 819 | 600 |
2013/08/02 | 805 | 805 | 805 | 805 | 200 |
2013/08/01 | 805 | 805 | 800 | 805 | 2,100 |
2013/07/29 | 801 | 801 | 801 | 801 | 300 |
2013/07/26 | 801 | 801 | 801 | 801 | 100 |
2013/07/25 | 790 | 797 | 790 | 797 | 1,100 |
2013/07/23 | 800 | 800 | 800 | 800 | 2,000 |
2013/07/22 | 820 | 820 | 815 | 815 | 3,000 |
2013/07/16 | 811 | 811 | 800 | 800 | 1,100 |
2013/07/11 | 810 | 810 | 810 | 810 | 1,100 |
2013/07/10 | 830 | 830 | 815 | 815 | 1,400 |
2013/07/09 | 820 | 830 | 820 | 830 | 1,000 |
2013/07/08 | 830 | 830 | 830 | 830 | 200 |
2013/07/05 | 815 | 815 | 815 | 815 | 200 |
2013/07/02 | 815 | 815 | 815 | 815 | 800 |
2013/06/27 | 790 | 800 | 790 | 800 | 2,000 |
2013/06/26 | 800 | 800 | 796 | 796 | 900 |
2013/06/24 | 795 | 820 | 795 | 820 | 8,700 |
2013/06/20 | 840 | 840 | 840 | 840 | 2,500 |
2013/06/19 | 842 | 842 | 840 | 840 | 600 |
2013/06/18 | 849 | 849 | 849 | 849 | 500 |
2013/06/17 | 844 | 850 | 844 | 850 | 400 |
2013/06/14 | 837 | 837 | 830 | 830 | 3,700 |
2013/06/07 | 852 | 852 | 852 | 852 | 200 |
2013/06/06 | 860 | 863 | 860 | 863 | 300 |
2013/06/05 | 865 | 865 | 865 | 865 | 200 |
2013/05/29 | 835 | 865 | 835 | 865 | 400 |
2013/05/28 | 850 | 850 | 825 | 830 | 400 |
2013/05/27 | 865 | 865 | 865 | 865 | 600 |
2013/05/24 | 865 | 865 | 865 | 865 | 100 |
2013/05/23 | 880 | 880 | 850 | 850 | 900 |
2013/05/20 | 913 | 913 | 909 | 909 | 11,900 |
2013/05/17 | 910 | 910 | 910 | 910 | 200 |
2013/05/16 | 892 | 920 | 891 | 920 | 500 |
2013/05/15 | 900 | 900 | 900 | 900 | 100 |
2013/05/13 | 920 | 920 | 920 | 920 | 7,400 |
2013/05/09 | 880 | 880 | 880 | 880 | 100 |
2013/05/08 | 890 | 890 | 890 | 890 | 100 |
2013/05/07 | 880 | 910 | 880 | 910 | 2,200 |
2013/05/01 | 870 | 870 | 870 | 870 | 900 |
2013/04/30 | 850 | 880 | 850 | 855 | 3,800 |
2013/04/26 | 900 | 900 | 880 | 880 | 3,600 |
2013/04/25 | 870 | 880 | 870 | 880 | 200 |
2013/04/24 | 880 | 880 | 875 | 875 | 4,500 |
2013/04/23 | 865 | 875 | 865 | 870 | 3,200 |
2013/04/22 | 851 | 875 | 850 | 865 | 7,000 |
2013/04/19 | 841 | 855 | 841 | 850 | 5,500 |
2013/04/18 | 830 | 849 | 830 | 849 | 2,700 |
2013/04/17 | 845 | 850 | 845 | 850 | 2,400 |
2013/04/16 | 845 | 845 | 845 | 845 | 100 |
2013/04/15 | 850 | 850 | 845 | 845 | 1,700 |
2013/04/12 | 845 | 845 | 845 | 845 | 700 |
2013/04/11 | 820 | 840 | 820 | 835 | 3,000 |
2013/04/09 | 840 | 849 | 840 | 840 | 2,100 |
2013/04/08 | 799 | 830 | 799 | 830 | 1,200 |
2013/04/05 | 790 | 798 | 790 | 798 | 300 |
2013/04/04 | 800 | 800 | 800 | 800 | 200 |
2013/04/02 | 800 | 800 | 800 | 800 | 400 |
2013/04/01 | 814 | 814 | 794 | 794 | 1,500 |
2013/03/29 | 815 | 822 | 814 | 814 | 800 |
2013/03/28 | 815 | 815 | 815 | 815 | 500 |
2013/03/26 | 830 | 830 | 815 | 820 | 2,300 |
2013/03/25 | 835 | 846 | 820 | 820 | 1,600 |
2013/03/22 | 830 | 835 | 830 | 835 | 2,200 |
2013/03/21 | 816 | 830 | 815 | 817 | 6,600 |
2013/03/18 | 810 | 815 | 810 | 815 | 600 |
2013/03/15 | 813 | 813 | 807 | 810 | 1,200 |
2013/03/14 | 810 | 810 | 802 | 803 | 2,100 |
2013/03/13 | 810 | 810 | 810 | 810 | 1,200 |
2013/03/12 | 810 | 810 | 810 | 810 | 5,000 |
2013/03/11 | 809 | 809 | 809 | 809 | 1,900 |
2013/03/08 | 809 | 809 | 809 | 809 | 4,800 |
2013/03/07 | 800 | 800 | 800 | 800 | 3,300 |
2013/03/06 | 792 | 792 | 792 | 792 | 1,100 |
2013/03/05 | 795 | 795 | 795 | 795 | 300 |
2013/03/04 | 815 | 815 | 810 | 810 | 800 |
2013/03/01 | 785 | 800 | 780 | 800 | 3,900 |
2013/02/28 | 780 | 780 | 780 | 780 | 1,800 |
2013/02/27 | 783 | 783 | 780 | 780 | 2,400 |
2013/02/26 | 782 | 782 | 782 | 782 | 600 |
2013/02/21 | 777 | 782 | 765 | 782 | 700 |
2013/02/20 | 789 | 789 | 763 | 776 | 4,000 |
2013/02/19 | 780 | 790 | 780 | 790 | 900 |
2013/02/18 | 770 | 780 | 770 | 780 | 1,200 |
2013/02/15 | 770 | 770 | 770 | 770 | 100 |
2013/02/14 | 770 | 770 | 770 | 770 | 100 |
2013/02/13 | 770 | 770 | 770 | 770 | 100 |
2013/02/12 | 775 | 775 | 775 | 775 | 200 |
2013/02/08 | 778 | 778 | 771 | 771 | 800 |
2013/02/07 | 766 | 774 | 766 | 774 | 800 |
2013/02/06 | 770 | 774 | 770 | 774 | 1,700 |
2013/02/05 | 770 | 770 | 770 | 770 | 200 |
2013/02/04 | 769 | 770 | 760 | 764 | 4,300 |
2013/02/01 | 787 | 787 | 760 | 770 | 5,600 |
2013/01/31 | 783 | 783 | 783 | 783 | 300 |
2013/01/30 | 764 | 771 | 760 | 760 | 5,100 |
2013/01/29 | 789 | 789 | 760 | 770 | 7,800 |
2013/01/28 | 790 | 790 | 770 | 788 | 4,700 |
2013/01/25 | 789 | 789 | 785 | 786 | 600 |
2013/01/22 | 789 | 789 | 789 | 789 | 700 |
2013/01/21 | 789 | 790 | 789 | 789 | 4,000 |
2013/01/17 | 791 | 791 | 791 | 791 | 100 |
2013/01/15 | 778 | 780 | 778 | 779 | 1,400 |
2013/01/11 | 760 | 763 | 760 | 763 | 2,300 |
2013/01/10 | 768 | 774 | 766 | 766 | 500 |
2013/01/09 | 785 | 785 | 760 | 770 | 5,100 |
2013/01/08 | 783 | 785 | 783 | 785 | 200 |
2013/01/07 | 771 | 798 | 771 | 783 | 700 |
2013/01/04 | 762 | 765 | 762 | 765 | 200 |