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
2020/12/30 1,272 1,305 1,272 1,294 5,700
2020/12/29 1,334 1,334 1,261 1,279 23,100
2020/12/28 1,377 1,377 1,320 1,321 19,700
2020/12/25 1,316 1,339 1,313 1,339 8,500
2020/12/24 1,305 1,344 1,304 1,313 18,100
2020/12/23 1,291 1,321 1,287 1,304 9,800
2020/12/22 1,361 1,380 1,300 1,300 27,600
2020/12/21 1,365 1,389 1,360 1,369 16,700
2020/12/18 1,351 1,397 1,351 1,360 21,000
2020/12/17 1,351 1,404 1,337 1,364 29,400
2020/12/16 1,388 1,415 1,352 1,361 34,800
2020/12/15 1,470 1,490 1,378 1,386 63,000
2020/12/14 1,568 1,568 1,479 1,500 74,900
2020/12/11 1,672 1,686 1,514 1,551 104,700
2020/12/10 1,654 1,735 1,575 1,655 98,700
2020/12/09 1,701 1,865 1,545 1,734 248,400
2020/12/08 1,863 1,970 1,646 1,661 607,300
2020/12/07 1,480 1,570 1,470 1,570 134,000
2020/12/04 1,184 1,361 1,170 1,270 29,900
2020/12/03 1,175 1,175 1,157 1,161 500
2020/12/02 1,149 1,177 1,148 1,177 1,700
2020/12/01 1,131 1,140 1,121 1,140 700
2020/11/30 1,127 1,149 1,127 1,131 600
2020/11/27 1,128 1,145 1,128 1,145 500
2020/11/26 1,138 1,149 1,126 1,149 6,600
2020/11/25 1,157 1,188 1,157 1,188 3,700
2020/11/24 1,155 1,157 1,155 1,157 300
2020/11/20 1,147 1,155 1,147 1,155 1,000
2020/11/18 1,120 1,163 1,090 1,147 1,200
2020/11/17 1,150 1,157 1,150 1,150 1,700
2020/11/16 1,150 1,160 1,142 1,143 3,300
2020/11/13 1,109 1,150 1,109 1,150 2,100
2020/11/12 1,109 1,150 1,109 1,118 2,500
2020/11/10 1,132 1,132 1,132 1,132 100
2020/11/09 1,144 1,144 1,125 1,139 1,000
2020/11/06 1,142 1,160 1,128 1,144 1,500
2020/11/04 1,145 1,145 1,145 1,145 3,300
2020/11/02 1,128 1,128 1,128 1,128 300
2020/10/30 1,132 1,132 1,126 1,126 1,300
2020/10/28 1,160 1,160 1,160 1,160 100
2020/10/27 1,146 1,163 1,130 1,130 1,900
2020/10/26 1,130 1,144 1,130 1,130 800
2020/10/23 1,130 1,130 1,126 1,130 400
2020/10/22 1,131 1,133 1,131 1,133 1,200
2020/10/21 1,105 1,131 1,105 1,131 500
2020/10/20 1,103 1,110 1,103 1,104 400
2020/10/19 1,100 1,100 1,100 1,100 100
2020/10/15 1,130 1,130 1,093 1,093 2,000
2020/10/14 1,116 1,116 1,116 1,116 100
2020/10/13 1,123 1,123 1,116 1,116 200
2020/10/12 1,127 1,127 1,127 1,127 200
2020/10/09 1,110 1,129 1,110 1,129 500
2020/10/08 1,105 1,105 1,105 1,105 100
2020/10/06 1,103 1,111 1,098 1,099 1,800
2020/10/05 1,100 1,115 1,100 1,115 1,100
2020/10/02 1,140 1,140 1,100 1,107 3,400
2020/09/30 1,135 1,145 1,135 1,145 1,200
2020/09/29 1,129 1,138 1,129 1,135 1,300
2020/09/28 1,110 1,129 1,110 1,129 400
2020/09/25 1,100 1,110 1,100 1,110 1,200
2020/09/24 1,105 1,105 1,100 1,105 1,000
2020/09/23 1,135 1,135 1,120 1,135 11,600
2020/09/18 1,106 1,137 1,106 1,135 3,900
2020/09/17 1,108 1,129 1,108 1,129 1,600
2020/09/16 1,102 1,117 1,084 1,106 2,600
2020/09/15 1,065 1,100 1,065 1,100 2,400
2020/09/11 991 1,070 991 1,065 1,700
2020/09/10 990 1,040 990 1,010 2,200
2020/09/07 982 982 982 982 100
2020/09/03 983 983 983 983 100
2020/09/02 984 984 983 983 400
2020/08/27 985 985 985 985 100
2020/08/26 983 983 983 983 500
2020/08/25 1,010 1,010 980 983 1,700
2020/08/24 1,010 1,010 1,010 1,010 100
2020/08/21 1,003 1,003 1,003 1,003 300
2020/08/20 1,000 1,001 1,000 1,000 1,900
2020/08/19 991 1,002 991 1,000 600
2020/08/18 1,000 1,000 1,000 1,000 800
2020/08/17 1,000 1,000 1,000 1,000 300
2020/08/14 1,001 1,022 1,001 1,003 400
2020/08/13 998 1,008 998 1,000 900
2020/08/12 983 983 983 983 100
2020/08/11 980 1,000 979 1,000 900
2020/08/07 994 995 980 980 600
2020/08/06 999 1,003 999 1,000 600
2020/08/03 1,000 1,000 1,000 1,000 100
2020/07/31 1,020 1,020 1,020 1,020 200
2020/07/30 1,038 1,038 1,037 1,037 300
2020/07/29 1,049 1,049 1,049 1,049 200
2020/07/28 1,038 1,038 1,038 1,038 100
2020/07/27 1,038 1,038 1,037 1,037 600
2020/07/22 1,030 1,037 1,030 1,037 200
2020/07/21 1,020 1,020 1,020 1,020 400
2020/07/20 1,005 1,020 1,005 1,020 700
2020/07/17 1,004 1,005 1,004 1,005 200
2020/07/16 970 1,004 970 1,004 500
2020/07/15 975 975 970 970 400
2020/07/14 975 975 975 975 300
2020/07/13 1,020 1,020 1,020 1,020 300
2020/07/10 1,025 1,040 1,021 1,021 700
2020/07/09 1,038 1,043 1,032 1,043 500
2020/07/08 1,038 1,038 1,038 1,038 100
2020/07/07 1,038 1,038 1,038 1,038 100
2020/07/06 1,035 1,035 1,035 1,035 100
2020/07/03 1,050 1,050 1,050 1,050 500
2020/07/02 1,053 1,053 1,050 1,050 1,000
2020/06/30 1,055 1,055 1,054 1,055 900
2020/06/29 1,083 1,084 1,052 1,055 1,700
2020/06/26 1,061 1,073 1,061 1,073 400
2020/06/24 1,080 1,080 1,061 1,061 1,500
2020/06/23 1,080 1,080 1,080 1,080 100
2020/06/22 1,065 1,065 1,065 1,065 600
2020/06/19 1,059 1,065 1,058 1,065 1,300
2020/06/18 1,058 1,059 1,058 1,058 600
2020/06/17 1,055 1,058 1,055 1,058 200
2020/06/16 1,035 1,059 1,035 1,051 2,400
2020/06/15 1,012 1,036 1,012 1,023 400
2020/06/12 1,012 1,013 1,011 1,012 900
2020/06/10 997 1,015 997 1,015 1,800
2020/06/08 931 1,010 931 1,009 1,700
2020/06/04 942 942 927 927 200
2020/06/01 987 988 972 972 1,400
2020/05/29 945 989 945 988 3,000
2020/05/28 990 990 990 990 500
2020/05/27 990 990 990 990 100
2020/05/26 969 980 969 980 300
2020/05/21 968 968 968 968 300
2020/05/20 964 966 962 964 3,200
2020/05/19 956 980 956 970 3,000
2020/05/18 935 950 935 950 300
2020/05/15 930 935 930 935 200
2020/05/07 945 945 930 945 300
2020/05/01 926 926 926 926 100
2020/04/28 945 945 938 938 2,600
2020/04/27 942 945 942 945 300
2020/04/24 930 947 930 942 1,100
2020/04/23 913 917 913 917 300
2020/04/21 942 942 939 939 4,500
2020/04/20 941 942 941 942 10,900
2020/04/17 880 941 880 941 5,100
2020/04/16 844 890 844 879 1,400
2020/04/15 829 885 829 844 2,800
2020/04/14 792 800 792 799 400
2020/04/10 791 791 791 791 100
2020/04/09 790 790 790 790 400
2020/04/07 790 790 788 790 1,200
2020/04/06 787 787 780 780 300
2020/04/02 787 793 787 793 400
2020/04/01 799 799 799 799 100
2020/03/31 786 800 786 800 300
2020/03/30 790 790 781 781 300
2020/03/27 757 775 757 775 1,500
2020/03/26 786 791 786 786 1,100
2020/03/25 795 795 786 786 300
2020/03/24 798 798 769 771 4,900
2020/03/23 786 799 752 799 6,600
2020/03/19 820 833 786 786 8,500
2020/03/18 833 835 830 835 12,400
2020/03/17 832 832 832 832 400
2020/03/16 833 840 832 840 1,100
2020/03/13 830 832 815 826 4,900
2020/03/10 864 864 842 853 2,000
2020/03/09 888 888 864 864 1,400
2020/03/06 908 908 904 904 400
2020/03/05 910 915 910 915 500
2020/03/02 909 911 909 910 1,000
2020/02/28 927 927 923 924 1,800
2020/02/27 926 930 926 930 2,300
2020/02/26 932 933 927 931 3,500
2020/02/25 932 932 932 932 3,800
2020/02/21 932 934 930 932 2,500
2020/02/20 925 930 925 930 400
2020/02/19 920 920 920 920 100
2020/02/18 921 925 920 920 2,900
2020/02/17 924 924 924 924 200
2020/02/14 925 935 925 933 300
2020/02/13 925 925 925 925 100
2020/02/12 925 925 925 925 100
2020/02/10 925 925 925 925 300
2020/02/07 926 926 926 926 200
2020/02/06 932 932 926 926 500
2020/01/31 934 934 934 934 100
2020/01/30 935 935 930 930 600
2020/01/28 926 938 926 934 1,100
2020/01/27 943 944 934 934 2,100
2020/01/24 952 952 943 943 1,200
2020/01/23 951 960 951 958 800
2020/01/22 960 961 959 961 800
2020/01/21 952 952 952 952 100
2020/01/20 949 951 949 951 1,500
2020/01/17 945 949 944 949 1,000
2020/01/16 952 952 952 952 200
2020/01/15 949 956 949 954 1,400
2020/01/14 933 939 933 939 300
2020/01/09 929 935 929 935 1,900
2020/01/08 926 929 926 929 200
2020/01/07 928 928 926 926 500
2020/01/06 932 932 926 931 1,500

このページの先頭へ