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
2022/12/30 995 995 995 995 200
2022/12/29 962 995 962 995 1,100
2022/12/28 982 1,000 981 984 700
2022/12/27 1,000 1,007 1,000 1,007 200
2022/12/26 990 995 990 995 2,500
2022/12/23 983 990 978 990 1,000
2022/12/22 995 998 975 998 1,100
2022/12/21 995 1,000 975 996 1,000
2022/12/20 1,015 1,015 970 1,000 5,100
2022/12/19 995 1,015 995 1,015 1,500
2022/12/16 990 996 976 996 2,000
2022/12/15 980 996 980 996 300
2022/12/14 990 990 975 976 1,900
2022/12/13 985 990 985 990 500
2022/12/09 989 997 987 987 1,500
2022/12/08 990 990 990 990 500
2022/12/07 976 991 976 990 600
2022/12/06 980 980 980 980 100
2022/12/05 998 998 995 995 300
2022/12/02 978 998 978 998 400
2022/12/01 1,000 1,000 975 981 1,500
2022/11/30 995 1,000 993 1,000 1,800
2022/11/29 995 995 980 993 1,300
2022/11/28 1,005 1,010 997 997 2,300
2022/11/25 1,008 1,008 992 997 2,200
2022/11/24 990 995 990 993 2,100
2022/11/22 982 992 982 991 600
2022/11/21 982 982 980 982 3,000
2022/11/18 987 987 982 982 500
2022/11/17 978 991 978 986 1,800
2022/11/16 973 978 967 978 1,400
2022/11/15 962 975 960 973 2,700
2022/11/14 970 986 961 975 6,200
2022/11/11 962 1,015 962 1,010 17,900
2022/11/10 984 984 977 977 3,900
2022/11/09 984 988 980 984 500
2022/11/08 983 989 979 979 1,900
2022/11/07 980 988 976 981 900
2022/11/04 989 989 950 973 2,600
2022/11/02 985 989 985 989 400
2022/11/01 972 988 970 981 1,100
2022/10/31 990 990 982 984 600
2022/10/28 975 975 969 975 1,000
2022/10/27 976 977 975 975 1,100
2022/10/26 976 976 976 976 500
2022/10/25 961 980 950 976 2,400
2022/10/24 953 978 953 975 300
2022/10/20 993 993 959 989 11,900
2022/10/19 996 996 972 993 900
2022/10/18 940 995 940 995 2,700
2022/10/17 935 949 935 949 1,100
2022/10/14 972 972 911 950 6,600
2022/10/13 954 974 954 972 1,600
2022/10/12 974 974 950 968 1,900
2022/10/07 960 972 960 972 200
2022/10/06 967 973 967 973 200
2022/10/05 966 976 966 975 800
2022/10/04 945 970 940 970 2,700
2022/10/03 958 961 946 960 600
2022/09/30 960 978 940 958 2,700
2022/09/29 969 969 968 968 1,200
2022/09/28 970 970 945 970 8,700
2022/09/27 971 979 971 979 500
2022/09/26 981 981 968 978 2,600
2022/09/22 967 984 967 981 2,400
2022/09/21 975 984 973 982 2,300
2022/09/20 975 985 973 980 7,300
2022/09/16 976 995 974 995 3,300
2022/09/15 992 1,000 961 978 3,700
2022/09/14 976 999 976 998 3,900
2022/09/13 1,005 1,005 989 989 2,500
2022/09/12 1,014 1,014 990 990 5,300
2022/09/09 982 1,019 982 1,019 1,500
2022/09/08 994 994 985 992 600
2022/09/07 987 994 983 994 1,900
2022/09/06 999 999 990 998 1,300
2022/09/05 984 1,009 981 998 2,700
2022/09/02 984 991 978 990 3,500
2022/09/01 987 1,000 969 984 4,100
2022/08/31 1,015 1,021 982 999 5,500
2022/08/30 984 1,065 984 1,001 60,300
2022/08/29 988 988 966 976 2,500
2022/08/26 970 990 970 990 1,800
2022/08/25 976 976 970 970 2,300
2022/08/24 970 970 962 965 3,900
2022/08/23 989 989 966 966 1,900
2022/08/22 984 999 974 978 3,600
2022/08/19 990 1,000 977 984 7,900
2022/08/18 969 1,024 963 1,013 9,400
2022/08/17 970 970 958 962 4,100
2022/08/16 984 990 963 970 2,400
2022/08/15 992 992 966 969 4,600
2022/08/12 955 998 955 977 17,300
2022/08/10 1,011 1,037 1,011 1,015 10,900
2022/08/09 1,002 1,029 1,002 1,020 8,700
2022/08/08 994 1,014 993 1,001 6,100
2022/08/05 956 990 956 979 6,300
2022/08/04 948 950 948 950 300
2022/08/03 938 938 937 937 300
2022/08/02 940 945 938 945 1,000
2022/08/01 935 938 935 938 300
2022/07/29 926 936 926 936 1,600
2022/07/28 947 947 940 940 500
2022/07/27 947 947 947 947 900
2022/07/26 936 947 936 947 2,900
2022/07/25 933 974 933 936 4,700
2022/07/22 939 939 930 933 2,400
2022/07/21 930 935 930 935 400
2022/07/20 938 938 927 927 3,200
2022/07/19 929 940 929 938 2,100
2022/07/15 919 927 919 927 700
2022/07/14 918 927 918 927 1,600
2022/07/13 920 933 920 922 1,500
2022/07/12 920 920 916 919 1,700
2022/07/11 927 935 920 924 4,700
2022/07/08 965 967 926 932 5,700
2022/07/07 978 978 965 965 2,000
2022/07/06 980 980 976 978 1,100
2022/07/05 953 976 950 976 2,000
2022/07/04 970 970 930 960 2,000
2022/07/01 980 980 980 980 100
2022/06/30 989 1,000 981 996 600
2022/06/28 1,005 1,005 983 999 1,100
2022/06/27 1,000 1,009 992 1,005 2,000
2022/06/24 989 1,000 984 1,000 2,800
2022/06/23 980 1,000 980 989 1,500
2022/06/22 987 1,027 951 1,020 7,800
2022/06/21 1,048 1,077 992 1,013 8,300
2022/06/20 1,040 1,048 1,013 1,039 7,300
2022/06/17 976 1,042 972 1,040 16,000
2022/06/16 990 1,005 972 991 7,200
2022/06/15 940 1,010 940 990 18,100
2022/06/14 920 945 917 938 1,800
2022/06/13 921 946 910 935 3,800
2022/06/10 918 946 916 946 1,800
2022/06/09 928 967 928 947 4,900
2022/06/08 905 924 898 924 4,500
2022/06/07 900 905 900 900 2,000
2022/06/06 911 911 900 904 5,100
2022/06/03 894 896 894 896 1,000
2022/06/02 896 896 896 896 300
2022/06/01 892 900 882 896 1,500
2022/05/31 890 899 889 892 1,400
2022/05/30 883 905 883 887 2,400
2022/05/27 887 888 880 888 1,800
2022/05/26 890 893 870 888 7,700
2022/05/25 890 903 888 888 1,400
2022/05/24 895 914 892 895 3,200
2022/05/23 895 895 895 895 100
2022/05/20 895 895 890 890 6,800
2022/05/19 888 899 887 893 4,400
2022/05/18 890 892 890 890 2,200
2022/05/17 881 899 881 889 3,100
2022/05/16 907 910 886 894 8,300
2022/05/13 879 880 869 879 2,200
2022/05/12 879 880 869 869 1,100
2022/05/11 876 885 875 880 800
2022/05/10 876 876 876 876 500
2022/05/09 875 885 875 876 1,100
2022/05/06 878 883 872 872 1,300
2022/05/02 885 885 876 878 600
2022/04/28 880 885 879 885 600
2022/04/27 883 887 878 885 4,300
2022/04/26 885 900 885 891 2,000
2022/04/25 880 888 880 882 700
2022/04/22 897 897 889 889 1,200
2022/04/21 890 897 890 897 2,300
2022/04/20 906 906 882 884 27,800
2022/04/19 903 906 895 906 4,600
2022/04/18 887 895 887 895 2,300
2022/04/15 887 888 886 887 4,600
2022/04/14 887 892 887 887 1,100
2022/04/13 879 891 879 891 3,000
2022/04/12 880 880 878 878 200
2022/04/11 885 888 879 883 1,900
2022/04/07 875 879 875 877 2,200
2022/04/06 876 878 876 878 1,100
2022/04/05 876 881 876 878 600
2022/04/04 878 883 872 881 1,300
2022/04/01 879 882 873 873 2,200
2022/03/31 875 881 875 881 200
2022/03/30 870 872 870 871 1,400
2022/03/29 870 874 868 871 1,300
2022/03/28 870 870 867 870 4,600
2022/03/25 875 875 873 874 700
2022/03/24 880 880 872 873 3,900
2022/03/23 880 880 878 878 1,000
2022/03/22 880 880 875 875 3,400
2022/03/18 879 879 873 875 1,600
2022/03/17 891 891 878 880 3,600
2022/03/16 872 895 870 880 3,700
2022/03/15 881 897 870 872 3,000
2022/03/14 900 900 860 866 11,300
2022/03/11 887 924 887 895 8,800
2022/03/10 899 900 882 882 800
2022/03/09 874 894 874 894 300
2022/03/08 860 875 860 875 800
2022/03/07 865 873 860 861 1,700
2022/03/04 873 886 873 873 900
2022/03/03 893 893 871 882 600
2022/03/02 910 910 895 895 700
2022/03/01 888 912 888 895 900
2022/02/28 869 888 865 885 5,200
2022/02/25 861 869 853 864 5,100
2022/02/24 896 897 861 861 5,100
2022/02/22 901 932 895 896 3,400
2022/02/21 900 900 900 900 2,500
2022/02/18 918 918 893 900 1,100
2022/02/17 919 928 886 886 7,900
2022/02/16 913 920 892 892 1,700
2022/02/15 894 920 888 888 5,400
2022/02/14 891 895 873 895 800
2022/02/10 881 891 881 891 600
2022/02/09 861 884 861 873 1,600
2022/02/08 868 868 860 860 1,600
2022/02/07 875 880 868 868 500
2022/02/04 871 874 870 871 500
2022/02/03 893 893 880 880 500
2022/02/02 891 911 865 882 3,600
2022/02/01 878 911 878 883 2,500
2022/01/31 887 887 872 881 300
2022/01/28 861 874 861 874 600
2022/01/27 914 914 861 861 5,100
2022/01/26 875 899 875 884 1,200
2022/01/25 860 860 858 860 700
2022/01/24 857 882 857 879 700
2022/01/21 875 875 855 859 4,700
2022/01/20 874 879 874 874 3,000
2022/01/19 891 893 870 870 3,300
2022/01/18 896 900 896 900 2,100
2022/01/17 900 905 894 895 1,100
2022/01/14 892 892 885 891 2,100
2022/01/13 902 918 885 897 3,700
2022/01/12 871 910 871 897 7,500
2022/01/11 870 888 870 871 600
2022/01/07 888 888 860 880 2,400
2022/01/06 880 885 873 879 1,200
2022/01/05 907 908 882 885 800
2022/01/04 896 900 884 900 2,100

このページの先頭へ