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
2018/12/28 1,029 1,029 1,028 1,028 300
2018/12/27 1,002 1,002 1,001 1,001 1,300
2018/12/26 990 1,040 990 1,000 1,800
2018/12/25 995 1,022 970 1,000 11,100
2018/12/21 1,043 1,043 1,025 1,025 11,100
2018/12/20 1,042 1,043 1,042 1,043 2,100
2018/12/19 1,063 1,063 1,042 1,042 1,200
2018/12/18 1,096 1,096 1,021 1,033 6,000
2018/12/17 1,090 1,100 1,090 1,100 1,100
2018/12/14 1,090 1,090 1,090 1,090 200
2018/12/13 1,090 1,090 1,090 1,090 200
2018/12/12 1,090 1,103 1,090 1,103 800
2018/12/11 1,100 1,100 1,090 1,090 1,000
2018/12/10 1,090 1,090 1,090 1,090 300
2018/12/07 1,111 1,111 1,111 1,111 100
2018/12/06 1,090 1,110 1,090 1,110 600
2018/12/05 1,090 1,105 1,090 1,105 900
2018/12/04 1,092 1,108 1,092 1,108 200
2018/12/03 1,090 1,109 1,090 1,109 700
2018/11/30 1,079 1,109 1,079 1,090 800
2018/11/29 1,065 1,109 1,065 1,109 300
2018/11/28 1,070 1,110 1,070 1,090 700
2018/11/27 1,095 1,100 1,085 1,100 500
2018/11/26 1,070 1,095 1,055 1,095 1,000
2018/11/22 1,056 1,056 1,055 1,055 1,400
2018/11/21 1,055 1,056 1,049 1,056 1,500
2018/11/20 1,065 1,065 1,065 1,065 2,000
2018/11/19 1,055 1,070 1,054 1,065 1,900
2018/11/16 1,075 1,087 1,057 1,060 1,500
2018/11/15 1,087 1,087 1,087 1,087 300
2018/11/13 1,085 1,089 1,059 1,070 400
2018/11/12 1,070 1,070 1,055 1,055 1,900
2018/11/09 1,070 1,070 1,070 1,070 300
2018/11/08 1,089 1,089 1,070 1,070 500
2018/11/07 1,040 1,080 1,040 1,059 4,300
2018/11/06 1,090 1,090 1,090 1,090 200
2018/11/05 1,109 1,120 1,109 1,120 300
2018/11/02 1,081 1,120 1,080 1,120 800
2018/11/01 1,090 1,090 1,080 1,085 600
2018/10/31 1,090 1,090 1,071 1,089 1,300
2018/10/30 1,074 1,090 1,074 1,090 1,400
2018/10/29 1,100 1,100 1,071 1,077 1,600
2018/10/26 1,101 1,101 1,101 1,101 100
2018/10/25 1,106 1,106 1,075 1,077 7,400
2018/10/24 1,110 1,114 1,110 1,114 1,000
2018/10/22 1,110 1,110 1,110 1,110 1,600
2018/10/19 1,115 1,115 1,110 1,110 1,800
2018/10/18 1,128 1,128 1,128 1,128 100
2018/10/17 1,120 1,127 1,110 1,110 1,500
2018/10/16 1,121 1,121 1,121 1,121 100
2018/10/15 1,100 1,126 1,100 1,104 3,800
2018/10/12 1,126 1,126 1,099 1,099 700
2018/10/11 1,127 1,127 1,100 1,125 2,200
2018/10/10 1,130 1,150 1,112 1,129 3,300
2018/10/09 1,145 1,145 1,130 1,130 1,000
2018/10/05 1,145 1,145 1,145 1,145 600
2018/10/04 1,148 1,148 1,148 1,148 300
2018/10/03 1,150 1,150 1,150 1,150 500
2018/10/02 1,169 1,169 1,139 1,150 1,000
2018/09/28 1,149 1,150 1,149 1,150 200
2018/09/27 1,150 1,150 1,150 1,150 1,300
2018/09/26 1,139 1,150 1,139 1,150 1,100
2018/09/25 1,135 1,139 1,124 1,139 4,700
2018/09/21 1,135 1,135 1,135 1,135 1,000
2018/09/20 1,128 1,133 1,128 1,133 6,900
2018/09/19 1,112 1,128 1,112 1,128 2,100
2018/09/18 1,126 1,130 1,126 1,130 900
2018/09/14 1,126 1,128 1,126 1,128 500
2018/09/13 1,127 1,127 1,115 1,125 800
2018/09/12 1,100 1,110 1,100 1,110 400
2018/09/11 1,135 1,135 1,109 1,129 500
2018/09/10 1,138 1,138 1,138 1,138 100
2018/09/07 1,084 1,108 1,084 1,108 1,900
2018/09/06 1,114 1,114 1,110 1,114 400
2018/09/05 1,120 1,120 1,110 1,115 300
2018/09/04 1,110 1,111 1,094 1,094 700
2018/09/03 1,110 1,110 1,091 1,091 400
2018/08/31 1,110 1,115 1,101 1,101 3,400
2018/08/29 1,110 1,115 1,108 1,115 1,000
2018/08/28 1,109 1,115 1,107 1,110 2,300
2018/08/27 1,109 1,109 1,098 1,109 400
2018/08/24 1,110 1,110 1,098 1,098 400
2018/08/23 1,110 1,111 1,110 1,111 200
2018/08/21 1,094 1,119 1,094 1,119 1,500
2018/08/20 1,111 1,111 1,104 1,104 2,200
2018/08/17 1,082 1,122 1,080 1,111 13,400
2018/08/16 1,090 1,090 1,082 1,082 800
2018/08/15 1,099 1,100 1,099 1,100 200
2018/08/13 1,105 1,105 1,100 1,100 700
2018/08/10 1,111 1,111 1,080 1,110 2,300
2018/08/09 1,110 1,110 1,090 1,090 200
2018/08/08 1,100 1,100 1,090 1,090 700
2018/08/07 1,110 1,110 1,110 1,110 300
2018/08/06 1,110 1,110 1,110 1,110 300
2018/08/02 1,106 1,106 1,106 1,106 200
2018/08/01 1,130 1,130 1,105 1,105 1,200
2018/07/31 1,100 1,125 1,095 1,125 1,500
2018/07/30 1,101 1,110 1,100 1,107 1,500
2018/07/27 1,090 1,100 1,090 1,100 600
2018/07/25 1,079 1,085 1,079 1,085 400
2018/07/24 1,080 1,084 1,078 1,078 2,800
2018/07/23 1,072 1,082 1,072 1,078 1,200
2018/07/20 1,072 1,083 1,072 1,072 800
2018/07/19 1,078 1,078 1,072 1,072 300
2018/07/18 1,078 1,078 1,070 1,070 1,100
2018/07/17 1,090 1,090 1,069 1,078 1,300
2018/07/13 1,078 1,078 1,068 1,068 1,000
2018/07/12 1,077 1,077 1,077 1,077 500
2018/07/11 1,090 1,090 1,077 1,077 200
2018/07/10 1,089 1,089 1,086 1,086 500
2018/07/09 1,089 1,089 1,061 1,070 1,700
2018/07/06 1,090 1,090 1,080 1,080 200
2018/07/05 1,090 1,090 1,055 1,058 3,800
2018/07/04 1,089 1,089 1,056 1,071 1,200
2018/07/03 1,090 1,090 1,065 1,065 1,700
2018/07/02 1,091 1,114 1,080 1,080 3,500
2018/06/29 1,081 1,110 1,081 1,095 2,600
2018/06/27 1,100 1,115 1,090 1,100 800
2018/06/25 1,091 1,115 1,091 1,100 1,400
2018/06/22 1,120 1,120 1,101 1,101 1,100
2018/06/21 1,130 1,147 1,100 1,110 4,900
2018/06/20 1,102 1,109 1,100 1,100 3,600
2018/06/19 1,112 1,112 1,102 1,102 1,900
2018/06/18 1,112 1,112 1,112 1,112 100
2018/06/15 1,113 1,115 1,112 1,115 800
2018/06/14 1,115 1,115 1,112 1,112 700
2018/06/13 1,103 1,112 1,103 1,112 2,900
2018/06/12 1,104 1,104 1,100 1,104 2,200
2018/06/11 1,103 1,103 1,102 1,103 600
2018/06/08 1,100 1,103 1,100 1,103 600
2018/06/07 1,100 1,100 1,100 1,100 100
2018/06/06 1,100 1,100 1,100 1,100 300
2018/06/04 1,100 1,105 1,092 1,100 1,300
2018/06/01 1,099 1,100 1,098 1,100 400
2018/05/31 1,106 1,106 1,100 1,100 300
2018/05/30 1,100 1,101 1,080 1,101 2,900
2018/05/29 1,100 1,100 1,096 1,100 3,200
2018/05/28 1,105 1,105 1,096 1,096 1,400
2018/05/25 1,100 1,101 1,095 1,095 900
2018/05/24 1,105 1,105 1,096 1,100 1,200
2018/05/23 1,092 1,105 1,092 1,105 2,600
2018/05/22 1,103 1,105 1,088 1,105 4,300
2018/05/21 1,096 1,102 1,095 1,100 2,400
2018/05/18 1,100 1,100 1,091 1,095 4,500
2018/05/17 1,100 1,100 1,100 1,100 1,300
2018/05/16 1,085 1,101 1,084 1,100 1,500
2018/05/15 1,088 1,088 1,073 1,087 1,700
2018/05/14 1,095 1,096 1,088 1,093 900
2018/05/11 1,101 1,101 1,071 1,089 1,000
2018/05/10 1,108 1,108 1,069 1,100 9,500
2018/05/09 1,109 1,109 1,085 1,095 1,400
2018/05/08 1,079 1,109 1,079 1,109 700
2018/05/07 1,055 1,066 1,055 1,066 1,100
2018/05/02 1,069 1,079 1,058 1,079 1,100
2018/05/01 1,070 1,070 1,069 1,069 200
2018/04/27 1,070 1,070 1,070 1,070 200
2018/04/26 1,070 1,070 1,070 1,070 1,000
2018/04/25 1,050 1,070 1,050 1,070 1,100
2018/04/24 1,051 1,075 1,051 1,075 200
2018/04/23 1,094 1,094 1,050 1,076 600
2018/04/20 1,093 1,094 1,093 1,094 13,300
2018/04/19 1,092 1,098 1,085 1,093 5,900
2018/04/18 1,080 1,090 1,080 1,085 600
2018/04/17 1,085 1,089 1,070 1,080 1,800
2018/04/16 1,083 1,083 1,083 1,083 100
2018/04/13 1,050 1,084 1,049 1,084 2,400
2018/04/10 1,044 1,058 1,027 1,027 8,200
2018/04/09 1,022 1,044 1,022 1,044 600
2018/04/06 1,047 1,047 1,047 1,047 100
2018/04/05 1,030 1,030 1,030 1,030 1,000
2018/04/04 1,039 1,039 1,039 1,039 400
2018/04/03 1,036 1,039 1,036 1,039 500
2018/04/02 1,030 1,030 1,030 1,030 300
2018/03/30 1,022 1,030 1,022 1,030 500
2018/03/29 1,018 1,025 1,018 1,021 800
2018/03/27 1,031 1,031 1,005 1,017 400
2018/03/26 1,023 1,023 1,006 1,009 1,400
2018/03/23 1,032 1,032 1,014 1,025 1,800
2018/03/22 1,040 1,040 1,034 1,034 300
2018/03/20 1,040 1,040 1,040 1,040 2,300
2018/03/19 1,059 1,059 1,040 1,040 900
2018/03/16 1,047 1,048 1,045 1,045 500
2018/03/15 1,035 1,049 1,035 1,047 900
2018/03/14 1,048 1,049 1,036 1,036 300
2018/03/13 1,025 1,050 1,025 1,042 1,600
2018/03/12 1,039 1,039 1,025 1,033 1,500
2018/03/09 1,023 1,039 1,023 1,039 1,100
2018/03/08 1,014 1,014 1,014 1,014 500
2018/03/07 1,018 1,024 1,005 1,024 700
2018/03/06 998 1,018 998 1,018 3,100
2018/03/05 1,024 1,024 980 998 4,900
2018/03/02 1,018 1,018 1,004 1,010 3,500
2018/03/01 1,028 1,045 1,028 1,031 800
2018/02/28 1,034 1,049 1,027 1,035 3,800
2018/02/27 1,039 1,040 1,035 1,035 3,400
2018/02/26 1,030 1,038 1,028 1,035 7,100
2018/02/23 1,026 1,029 1,017 1,017 500
2018/02/22 1,020 1,021 1,011 1,018 1,100
2018/02/21 1,022 1,025 1,010 1,017 3,300
2018/02/20 1,012 1,033 1,003 1,022 6,300
2018/02/19 1,040 1,069 1,007 1,008 15,900
2018/02/16 1,030 1,078 1,024 1,040 3,300
2018/02/15 1,053 1,057 1,030 1,030 1,600
2018/02/14 1,120 1,120 1,020 1,030 4,800
2018/02/13 1,120 1,120 1,101 1,110 2,300
2018/02/09 1,131 1,149 1,130 1,149 2,300
2018/02/08 1,147 1,153 1,140 1,153 1,000
2018/02/07 1,129 1,160 1,129 1,136 3,700
2018/02/06 1,112 1,129 1,102 1,129 7,900
2018/02/05 1,178 1,178 1,151 1,169 9,800
2018/02/02 1,189 1,189 1,177 1,180 1,400
2018/02/01 1,181 1,191 1,176 1,176 2,100
2018/01/31 1,190 1,194 1,175 1,181 3,300
2018/01/30 1,203 1,203 1,177 1,184 2,700
2018/01/29 1,200 1,208 1,200 1,208 700
2018/01/26 1,192 1,230 1,171 1,210 7,300
2018/01/25 1,199 1,199 1,191 1,191 1,200
2018/01/24 1,184 1,199 1,170 1,199 1,700
2018/01/23 1,170 1,189 1,170 1,170 800
2018/01/22 1,190 1,190 1,190 1,190 2,400
2018/01/19 1,180 1,190 1,170 1,190 600
2018/01/18 1,229 1,229 1,200 1,204 2,200
2018/01/17 1,200 1,207 1,200 1,206 1,200
2018/01/16 1,202 1,230 1,200 1,200 2,700
2018/01/15 1,239 1,239 1,200 1,200 1,600
2018/01/11 1,241 1,241 1,239 1,239 300
2018/01/10 1,249 1,249 1,215 1,241 800
2018/01/09 1,245 1,245 1,241 1,241 400
2018/01/05 1,257 1,257 1,231 1,249 1,000
2018/01/04 1,275 1,275 1,230 1,266 2,300

このページの先頭へ