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
2021/12/30 869 892 869 892 4,100
2021/12/29 865 874 854 874 3,600
2021/12/28 866 869 865 865 2,500
2021/12/27 861 869 860 864 4,700
2021/12/24 868 868 857 859 5,400
2021/12/23 859 874 859 870 5,400
2021/12/22 869 869 850 859 6,300
2021/12/21 885 885 868 869 2,700
2021/12/20 880 888 874 888 6,000
2021/12/17 881 882 860 880 3,300
2021/12/16 891 897 881 881 2,300
2021/12/15 870 895 857 884 5,700
2021/12/14 872 888 862 870 6,300
2021/12/13 889 889 873 873 2,300
2021/12/10 894 899 881 881 1,600
2021/12/09 888 888 885 885 2,000
2021/12/08 881 892 881 885 3,800
2021/12/07 892 892 886 886 300
2021/12/06 895 895 885 885 700
2021/12/03 873 882 872 882 1,800
2021/12/02 875 888 875 877 5,400
2021/12/01 885 885 862 875 2,300
2021/11/30 901 902 888 888 4,900
2021/11/29 910 911 900 901 2,500
2021/11/26 912 920 910 910 1,900
2021/11/25 909 918 909 911 2,200
2021/11/24 909 917 909 912 2,000
2021/11/22 918 918 907 907 4,300
2021/11/19 917 917 911 917 1,700
2021/11/18 929 929 888 917 10,800
2021/11/17 950 955 925 934 15,200
2021/11/16 961 965 959 965 2,200
2021/11/15 979 979 962 963 3,600
2021/11/12 979 984 970 983 900
2021/11/11 985 986 968 983 3,600
2021/11/10 987 987 973 986 2,200
2021/11/09 982 989 973 981 2,000
2021/11/08 988 988 973 973 2,300
2021/11/05 999 1,006 988 1,006 2,400
2021/11/04 984 1,016 984 994 1,700
2021/11/02 1,004 1,005 994 999 2,500
2021/11/01 984 1,007 984 997 4,100
2021/10/29 1,003 1,011 1,003 1,011 1,100
2021/10/28 1,000 1,015 987 1,005 7,600
2021/10/27 1,000 1,000 996 996 2,100
2021/10/26 992 1,005 992 999 2,600
2021/10/25 998 998 987 991 2,900
2021/10/22 981 1,008 981 997 2,100
2021/10/21 994 994 993 993 800
2021/10/20 1,000 1,000 980 993 4,700
2021/10/19 991 1,003 991 998 1,700
2021/10/18 973 1,011 973 989 1,500
2021/10/15 974 983 969 975 4,600
2021/10/14 969 977 959 965 2,400
2021/10/13 964 967 964 967 400
2021/10/12 976 983 964 964 2,400
2021/10/11 972 972 972 972 100
2021/10/08 985 985 977 977 900
2021/10/07 971 986 970 970 1,700
2021/10/06 986 989 971 971 2,500
2021/10/05 970 984 970 971 5,300
2021/10/04 1,000 1,000 971 975 7,400
2021/10/01 1,044 1,046 990 1,005 15,500
2021/09/30 1,059 1,059 1,040 1,058 2,400
2021/09/29 1,080 1,080 1,045 1,045 2,500
2021/09/28 1,087 1,100 1,070 1,080 6,300
2021/09/27 1,097 1,100 1,075 1,085 7,800
2021/09/24 1,047 1,118 1,041 1,087 10,200
2021/09/22 1,034 1,051 1,034 1,049 3,400
2021/09/21 1,084 1,084 1,041 1,063 24,400
2021/09/17 990 1,096 976 1,084 47,000
2021/09/16 1,000 1,000 982 990 5,000
2021/09/15 1,014 1,018 996 1,000 19,400
2021/09/14 957 989 956 984 6,900
2021/09/13 971 983 958 959 12,200
2021/09/10 978 983 971 976 6,900
2021/09/09 991 998 977 977 6,200
2021/09/08 989 994 982 983 4,100
2021/09/07 992 1,003 985 991 9,100
2021/09/06 981 998 968 985 18,400
2021/09/03 992 1,002 978 984 13,500
2021/09/02 1,004 1,006 975 995 21,300
2021/09/01 1,028 1,028 997 999 43,600
2021/08/31 1,085 1,094 1,033 1,047 62,100
2021/08/30 985 1,284 973 1,083 377,300
2021/08/27 1,104 1,153 1,045 1,045 265,400
2021/08/26 1,314 1,344 1,282 1,344 329,000
2021/08/25 894 1,044 894 1,044 25,400
2021/08/24 895 909 886 894 1,500
2021/08/23 900 900 895 895 700
2021/08/20 903 906 890 890 5,600
2021/08/19 910 912 900 903 1,000
2021/08/18 910 910 900 909 900
2021/08/17 903 915 897 915 1,100
2021/08/16 906 906 893 897 2,100
2021/08/13 900 910 894 894 6,400
2021/08/12 889 889 878 881 4,800
2021/08/11 895 895 885 893 5,100
2021/08/10 897 897 891 892 1,000
2021/08/06 889 890 889 890 500
2021/08/05 903 904 888 900 6,400
2021/08/04 906 910 903 903 900
2021/08/03 902 905 902 905 900
2021/08/02 910 916 902 902 1,900
2021/07/30 914 914 912 912 200
2021/07/29 917 917 915 915 500
2021/07/28 929 929 917 917 3,200
2021/07/27 913 929 913 929 2,300
2021/07/26 915 917 912 912 1,100
2021/07/21 916 928 908 910 2,200
2021/07/20 917 925 915 915 5,000
2021/07/19 922 930 922 922 1,100
2021/07/16 928 936 921 922 2,700
2021/07/15 930 938 928 930 2,300
2021/07/14 933 940 933 933 2,200
2021/07/13 934 936 918 932 3,600
2021/07/12 943 947 932 933 3,300
2021/07/09 946 950 941 947 1,000
2021/07/08 941 949 938 946 2,600
2021/07/07 950 967 937 941 5,000
2021/07/06 962 969 950 950 3,700
2021/07/05 985 993 962 962 5,400
2021/07/02 985 988 978 987 2,700
2021/07/01 978 980 966 970 3,900
2021/06/30 995 995 958 965 14,400
2021/06/29 993 994 990 993 1,800
2021/06/28 993 1,005 987 1,003 8,800
2021/06/25 1,006 1,013 999 1,005 2,600
2021/06/24 1,008 1,011 1,000 1,006 4,900
2021/06/23 1,013 1,013 1,007 1,009 1,200
2021/06/22 1,013 1,020 1,013 1,013 500
2021/06/21 1,011 1,023 1,007 1,011 5,200
2021/06/18 1,035 1,052 1,020 1,020 2,700
2021/06/17 1,034 1,050 1,033 1,040 2,300
2021/06/16 1,031 1,038 1,028 1,038 2,200
2021/06/15 1,022 1,033 1,022 1,030 1,400
2021/06/14 1,042 1,045 1,030 1,030 4,300
2021/06/11 1,054 1,054 1,042 1,042 1,700
2021/06/10 1,045 1,055 1,045 1,055 900
2021/06/09 1,050 1,062 1,045 1,045 6,600
2021/06/08 1,050 1,059 1,048 1,049 4,400
2021/06/07 1,063 1,065 1,050 1,050 7,800
2021/06/04 1,052 1,065 1,052 1,063 2,000
2021/06/03 1,066 1,066 1,051 1,051 6,900
2021/06/02 1,062 1,062 1,055 1,055 1,400
2021/06/01 1,064 1,064 1,056 1,063 2,300
2021/05/31 1,048 1,079 1,045 1,066 7,200
2021/05/28 1,041 1,043 1,041 1,043 200
2021/05/27 1,047 1,047 1,022 1,026 4,100
2021/05/26 1,042 1,044 1,034 1,037 400
2021/05/25 1,042 1,043 1,033 1,033 1,700
2021/05/24 1,045 1,049 1,041 1,043 5,100
2021/05/21 1,036 1,050 1,032 1,045 5,300
2021/05/20 1,034 1,048 1,031 1,031 3,200
2021/05/19 1,040 1,040 1,023 1,028 3,100
2021/05/18 1,015 1,049 1,015 1,033 2,500
2021/05/17 1,037 1,037 1,008 1,015 1,700
2021/05/14 1,008 1,025 1,008 1,014 400
2021/05/13 1,009 1,021 998 1,005 9,500
2021/05/12 1,036 1,036 1,020 1,020 2,500
2021/05/11 1,035 1,054 1,024 1,030 1,700
2021/05/10 1,040 1,050 1,028 1,040 2,200
2021/05/07 1,023 1,067 1,022 1,036 7,700
2021/05/06 1,034 1,034 1,011 1,023 2,400
2021/04/30 1,030 1,035 1,008 1,008 7,700
2021/04/28 1,034 1,035 1,029 1,030 1,100
2021/04/27 1,059 1,059 1,038 1,038 1,300
2021/04/26 1,045 1,050 1,031 1,041 6,400
2021/04/23 1,039 1,054 1,039 1,044 2,100
2021/04/22 1,046 1,054 1,039 1,039 4,000
2021/04/21 1,071 1,074 1,046 1,046 8,100
2021/04/20 1,085 1,096 1,070 1,077 18,500
2021/04/19 1,070 1,086 1,070 1,085 5,500
2021/04/16 1,067 1,078 1,056 1,066 6,700
2021/04/15 1,040 1,066 1,038 1,056 6,100
2021/04/14 1,038 1,042 1,015 1,030 11,400
2021/04/13 1,042 1,058 1,042 1,043 3,100
2021/04/12 1,063 1,064 1,042 1,042 3,700
2021/04/09 1,051 1,057 1,037 1,057 7,300
2021/04/08 1,061 1,073 1,050 1,051 12,400
2021/04/07 1,071 1,085 1,071 1,085 900
2021/04/06 1,100 1,100 1,070 1,076 6,800
2021/04/05 1,114 1,114 1,094 1,099 2,300
2021/04/02 1,111 1,114 1,100 1,100 3,800
2021/04/01 1,096 1,128 1,096 1,111 3,300
2021/03/31 1,097 1,111 1,085 1,096 2,600
2021/03/30 1,090 1,099 1,084 1,095 2,300
2021/03/29 1,101 1,120 1,090 1,090 6,800
2021/03/26 1,113 1,113 1,068 1,100 5,600
2021/03/25 1,092 1,127 1,060 1,113 6,600
2021/03/24 1,120 1,125 1,091 1,100 7,700
2021/03/23 1,144 1,147 1,119 1,127 7,800
2021/03/22 1,141 1,144 1,127 1,144 9,300
2021/03/19 1,147 1,153 1,137 1,141 7,400
2021/03/18 1,166 1,166 1,137 1,166 10,300
2021/03/17 1,200 1,210 1,158 1,168 9,600
2021/03/16 1,179 1,234 1,174 1,192 38,800
2021/03/15 1,079 1,166 1,079 1,166 27,500
2021/03/12 1,078 1,079 1,057 1,078 8,000
2021/03/11 1,078 1,078 1,068 1,077 5,200
2021/03/10 1,078 1,078 1,065 1,065 4,200
2021/03/09 1,084 1,084 1,068 1,068 6,800
2021/03/08 1,096 1,097 1,071 1,071 15,400
2021/03/05 1,096 1,096 1,051 1,070 8,300
2021/03/04 1,075 1,096 1,073 1,096 15,300
2021/03/03 1,079 1,086 1,069 1,075 10,500
2021/03/02 1,058 1,074 1,049 1,065 8,400
2021/03/01 1,030 1,054 1,030 1,054 12,700
2021/02/26 1,070 1,071 1,051 1,052 9,200
2021/02/25 1,072 1,080 1,066 1,072 8,300
2021/02/24 1,081 1,090 1,072 1,072 15,900
2021/02/22 1,068 1,085 1,068 1,081 12,700
2021/02/19 1,076 1,089 1,043 1,067 10,700
2021/02/18 1,101 1,125 1,088 1,088 17,600
2021/02/17 1,091 1,115 1,091 1,099 15,400
2021/02/16 1,086 1,094 1,082 1,082 8,900
2021/02/15 1,090 1,111 1,070 1,096 40,100
2021/02/12 1,224 1,229 1,203 1,222 12,300
2021/02/10 1,230 1,230 1,215 1,221 6,500
2021/02/09 1,217 1,236 1,217 1,228 5,300
2021/02/08 1,235 1,237 1,219 1,228 3,400
2021/02/05 1,222 1,235 1,215 1,235 4,900
2021/02/04 1,240 1,240 1,220 1,235 6,400
2021/02/03 1,250 1,250 1,231 1,238 4,200
2021/02/02 1,254 1,256 1,226 1,246 6,900
2021/02/01 1,210 1,255 1,210 1,240 8,200
2021/01/29 1,236 1,266 1,209 1,240 9,800
2021/01/28 1,237 1,271 1,207 1,243 12,200
2021/01/27 1,320 1,325 1,250 1,276 13,000
2021/01/26 1,331 1,331 1,295 1,316 9,800
2021/01/25 1,333 1,335 1,308 1,330 7,900
2021/01/22 1,314 1,319 1,275 1,307 9,700
2021/01/21 1,372 1,379 1,334 1,334 15,400
2021/01/20 1,366 1,391 1,366 1,372 9,300
2021/01/19 1,340 1,368 1,331 1,366 15,700
2021/01/18 1,305 1,340 1,305 1,340 9,800
2021/01/15 1,364 1,368 1,290 1,324 17,500
2021/01/14 1,413 1,430 1,345 1,352 56,500
2021/01/13 1,373 1,430 1,363 1,383 78,100
2021/01/12 1,349 1,370 1,333 1,351 47,000
2021/01/08 1,346 1,354 1,330 1,337 17,100
2021/01/07 1,320 1,350 1,313 1,330 27,300
2021/01/06 1,270 1,344 1,270 1,298 14,400
2021/01/05 1,252 1,355 1,243 1,270 42,400
2021/01/04 1,295 1,295 1,225 1,261 16,900

このページの先頭へ