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
2019/12/30 932 936 932 932 900
2019/12/27 916 923 916 923 1,300
2019/12/26 917 920 917 920 1,400
2019/12/25 919 919 917 917 1,300
2019/12/24 924 924 916 920 4,000
2019/12/23 923 924 923 924 600
2019/12/20 918 923 918 923 3,300
2019/12/18 923 923 918 918 2,000
2019/12/17 915 925 915 923 1,200
2019/12/16 920 921 913 915 3,100
2019/12/13 925 928 920 921 1,600
2019/12/11 916 928 916 925 700
2019/12/10 923 923 914 914 300
2019/12/09 911 920 908 916 1,500
2019/12/06 910 915 910 915 1,000
2019/12/05 926 926 926 926 500
2019/12/04 904 911 904 911 1,600
2019/12/03 909 909 906 906 200
2019/12/02 905 909 905 906 1,700
2019/11/29 906 906 905 906 600
2019/11/28 906 906 906 906 200
2019/11/27 900 905 900 905 3,900
2019/11/26 902 904 901 903 1,700
2019/11/25 899 902 899 902 1,600
2019/11/22 898 900 898 900 2,100
2019/11/21 894 903 894 898 1,400
2019/11/20 893 893 893 893 600
2019/11/19 891 891 891 891 300
2019/11/18 891 891 888 891 1,500
2019/11/15 891 891 891 891 500
2019/11/14 891 891 891 891 600
2019/11/13 895 898 895 897 600
2019/11/12 894 895 894 895 700
2019/11/11 895 895 895 895 300
2019/11/08 896 896 895 895 1,200
2019/11/07 899 901 899 901 500
2019/11/06 899 899 899 899 200
2019/11/05 892 900 892 900 600
2019/11/01 898 898 896 896 200
2019/10/31 900 900 898 898 1,300
2019/10/30 897 897 897 897 600
2019/10/29 900 900 897 897 700
2019/10/28 900 900 900 900 500
2019/10/25 900 900 898 900 1,200
2019/10/24 900 901 900 900 14,900
2019/10/23 897 901 897 900 1,800
2019/10/21 885 897 885 897 3,000
2019/10/18 885 885 885 885 300
2019/10/17 885 885 884 885 700
2019/10/16 883 885 883 885 600
2019/10/15 881 881 881 881 200
2019/10/11 883 884 883 884 500
2019/10/10 885 885 885 885 300
2019/10/08 875 885 875 884 400
2019/10/07 873 875 873 875 700
2019/10/04 885 885 881 881 700
2019/10/03 883 885 871 885 1,500
2019/10/02 886 886 886 886 200
2019/10/01 885 885 883 883 500
2019/09/30 885 888 879 879 800
2019/09/27 885 885 885 885 100
2019/09/26 885 885 882 882 2,000
2019/09/25 884 885 884 885 2,700
2019/09/24 885 890 883 884 5,500
2019/09/20 874 882 874 882 3,700
2019/09/19 875 875 873 874 1,800
2019/09/18 879 879 874 877 1,300
2019/09/17 878 878 877 877 600
2019/09/13 876 877 873 873 1,300
2019/09/12 873 878 873 878 900
2019/09/11 870 873 868 873 1,300
2019/09/10 870 870 866 867 700
2019/09/09 869 869 867 868 800
2019/09/06 875 875 867 867 1,300
2019/09/05 867 872 867 870 800
2019/09/04 867 878 867 878 600
2019/09/03 867 874 867 867 700
2019/09/02 872 873 865 867 2,300
2019/08/30 872 872 864 867 2,600
2019/08/29 885 886 875 876 15,100
2019/08/28 995 995 921 921 4,200
2019/08/27 965 974 963 965 1,600
2019/08/26 1,014 1,014 995 995 2,900
2019/08/22 1,014 1,014 1,014 1,014 400
2019/08/21 1,001 1,013 1,001 1,013 900
2019/08/20 1,001 1,001 1,001 1,001 200
2019/08/19 999 1,011 999 1,000 1,900
2019/08/16 995 1,000 995 1,000 400
2019/08/15 1,000 1,000 995 995 1,100
2019/08/13 1,008 1,008 1,000 1,000 800
2019/08/06 1,027 1,027 1,009 1,009 2,200
2019/08/05 1,027 1,027 1,027 1,027 400
2019/08/02 1,023 1,027 1,023 1,027 900
2019/08/01 1,028 1,028 1,028 1,028 100
2019/07/30 1,041 1,041 1,041 1,041 100
2019/07/29 1,029 1,029 1,029 1,029 200
2019/07/26 1,029 1,029 1,029 1,029 200
2019/07/25 1,025 1,028 1,025 1,028 200
2019/07/24 1,023 1,023 1,023 1,023 300
2019/07/22 1,017 1,019 1,017 1,017 1,800
2019/07/18 1,017 1,017 1,017 1,017 100
2019/07/17 1,030 1,040 1,025 1,039 1,000
2019/07/16 1,012 1,023 1,011 1,023 600
2019/07/12 1,029 1,029 1,029 1,029 100
2019/07/11 1,009 1,010 1,009 1,010 1,100
2019/07/10 1,009 1,009 1,008 1,008 400
2019/07/08 1,010 1,018 1,010 1,010 800
2019/07/05 1,030 1,030 1,030 1,030 200
2019/07/02 1,002 1,002 1,002 1,002 200
2019/07/01 1,024 1,024 1,000 1,000 1,600
2019/06/28 1,025 1,025 1,024 1,024 400
2019/06/27 1,024 1,024 1,024 1,024 200
2019/06/26 1,022 1,022 1,022 1,022 1,000
2019/06/25 1,028 1,028 1,027 1,027 200
2019/06/21 1,061 1,061 1,042 1,058 6,100
2019/06/20 1,050 1,060 1,050 1,060 1,000
2019/06/19 1,032 1,050 1,032 1,050 1,100
2019/06/18 1,030 1,035 1,030 1,032 300
2019/06/17 1,023 1,045 1,019 1,045 400
2019/06/07 1,029 1,029 1,029 1,029 200
2019/06/05 1,029 1,030 1,002 1,029 3,100
2019/05/31 1,012 1,029 1,012 1,029 200
2019/05/30 1,012 1,012 1,012 1,012 200
2019/05/29 1,013 1,013 1,013 1,013 300
2019/05/28 1,013 1,013 1,013 1,013 200
2019/05/27 1,012 1,015 1,012 1,013 400
2019/05/24 966 1,010 966 1,010 900
2019/05/23 996 996 996 996 200
2019/05/22 1,025 1,035 1,024 1,024 300
2019/05/21 1,031 1,037 1,024 1,024 400
2019/05/20 1,024 1,050 1,024 1,024 3,200
2019/05/17 999 1,024 999 1,024 1,400
2019/05/16 996 996 996 996 100
2019/05/15 994 999 994 999 800
2019/05/14 994 995 992 994 1,500
2019/05/13 994 997 994 995 400
2019/05/10 994 999 993 995 3,000
2019/05/09 994 999 994 998 600
2019/05/08 994 999 994 999 1,100
2019/05/07 994 999 994 999 600
2019/04/26 996 1,000 993 1,000 3,100
2019/04/25 994 996 994 996 1,200
2019/04/24 995 999 994 994 400
2019/04/23 994 995 994 994 1,000
2019/04/22 990 995 990 994 9,100
2019/04/19 982 994 982 990 700
2019/04/18 985 993 985 993 4,200
2019/04/17 964 987 964 980 3,700
2019/04/16 961 963 961 963 3,100
2019/04/15 958 962 958 962 1,300
2019/04/12 961 961 961 961 200
2019/04/11 960 961 960 960 500
2019/04/10 955 961 955 961 700
2019/04/09 955 961 955 961 2,900
2019/04/08 956 960 956 960 400
2019/04/05 954 959 954 955 800
2019/04/04 955 961 954 961 3,000
2019/04/03 960 960 955 956 1,300
2019/04/02 955 959 955 956 2,800
2019/04/01 945 960 945 959 1,700
2019/03/28 961 961 959 959 1,600
2019/03/27 959 961 959 961 1,300
2019/03/26 959 961 959 959 2,300
2019/03/25 959 960 958 959 5,000
2019/03/22 962 962 959 959 2,600
2019/03/20 957 961 956 958 6,800
2019/03/19 955 964 955 956 25,700
2019/03/18 1,005 1,030 999 999 3,400
2019/03/15 1,082 1,082 1,024 1,024 1,600
2019/03/14 1,025 1,025 1,022 1,022 1,900
2019/03/13 1,027 1,027 1,027 1,027 100
2019/03/12 1,029 1,038 1,029 1,029 700
2019/03/11 1,048 1,048 1,022 1,022 700
2019/03/08 1,022 1,022 1,022 1,022 400
2019/03/06 1,040 1,050 1,040 1,050 500
2019/03/05 1,030 1,030 1,030 1,030 200
2019/03/04 1,029 1,030 1,029 1,030 500
2019/03/01 1,030 1,030 1,030 1,030 100
2019/02/28 1,026 1,028 1,026 1,028 400
2019/02/27 1,027 1,036 1,026 1,026 1,000
2019/02/26 1,048 1,048 1,026 1,026 800
2019/02/25 1,022 1,049 1,022 1,023 600
2019/02/22 1,022 1,022 1,022 1,022 200
2019/02/21 1,056 1,056 1,027 1,027 1,100
2019/02/20 1,035 1,056 1,035 1,056 1,600
2019/02/19 1,058 1,058 1,000 1,035 2,200
2019/02/18 1,028 1,100 1,028 1,088 3,400
2019/02/15 1,008 1,032 1,008 1,010 900
2019/02/14 1,008 1,012 1,007 1,008 900
2019/02/12 1,025 1,032 1,025 1,032 300
2019/02/08 1,004 1,036 1,004 1,036 1,200
2019/02/07 1,003 1,036 1,001 1,006 900
2019/02/06 1,000 1,030 1,000 1,030 200
2019/02/05 1,023 1,044 1,023 1,025 600
2019/02/04 999 1,038 997 1,023 4,200
2019/02/01 1,024 1,044 1,023 1,023 1,000
2019/01/31 1,024 1,035 1,024 1,035 200
2019/01/30 1,023 1,039 1,023 1,023 8,700
2019/01/29 1,022 1,025 1,022 1,023 2,900
2019/01/28 1,004 1,022 1,004 1,022 2,100
2019/01/25 1,001 1,024 1,001 1,003 600
2019/01/24 1,010 1,024 1,000 1,000 5,500
2019/01/23 1,010 1,010 1,010 1,010 100
2019/01/22 1,009 1,027 1,009 1,010 3,400
2019/01/21 1,010 1,019 1,009 1,009 5,100
2019/01/18 1,005 1,015 1,005 1,010 900
2019/01/17 1,004 1,029 1,004 1,029 300
2019/01/16 1,001 1,013 1,001 1,004 600
2019/01/15 992 1,007 992 1,001 300
2019/01/11 985 1,002 985 991 13,600
2019/01/10 1,019 1,019 983 984 600
2019/01/09 1,015 1,025 1,000 1,021 3,800
2019/01/08 1,034 1,034 1,015 1,015 900
2019/01/07 1,004 1,094 1,004 1,064 300
2019/01/04 1,012 1,055 998 1,024 8,200

このページの先頭へ