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
2023/12/29 973 975 966 972 3,000
2023/12/28 970 975 968 971 4,300
2023/12/27 979 980 976 980 4,100
2023/12/26 973 977 973 975 3,400
2023/12/25 974 975 968 973 7,800
2023/12/22 975 976 972 975 2,100
2023/12/21 970 980 970 975 2,200
2023/12/20 974 976 972 976 3,800
2023/12/19 971 974 971 974 500
2023/12/18 966 972 966 971 1,900
2023/12/15 966 970 966 969 4,400
2023/12/14 964 969 964 966 6,200
2023/12/13 967 968 966 968 3,500
2023/12/12 964 968 964 965 4,900
2023/12/11 973 973 963 968 9,600
2023/12/08 970 970 964 965 3,900
2023/12/07 966 970 965 970 2,900
2023/12/06 965 969 965 968 4,800
2023/12/05 970 970 966 969 1,300
2023/12/04 977 977 967 967 3,800
2023/12/01 967 975 967 970 2,400
2023/11/30 967 970 965 968 2,800
2023/11/29 966 968 962 968 3,600
2023/11/28 963 965 961 963 2,000
2023/11/27 962 965 962 962 2,500
2023/11/24 967 967 962 962 6,900
2023/11/22 964 972 964 964 5,400
2023/11/21 964 968 964 967 3,100
2023/11/20 964 967 963 963 14,900
2023/11/17 965 968 963 964 5,700
2023/11/16 963 970 963 963 13,700
2023/11/15 973 973 963 963 1,900
2023/11/14 965 972 963 964 4,000
2023/11/13 968 968 963 965 3,900
2023/11/10 973 974 969 970 2,600
2023/11/09 975 975 973 975 1,100
2023/11/08 968 974 967 974 900
2023/11/07 975 975 966 968 800
2023/11/06 975 975 967 975 1,600
2023/11/02 969 972 965 970 500
2023/11/01 965 973 965 969 800
2023/10/31 975 975 963 963 3,500
2023/10/30 965 968 963 963 700
2023/10/27 963 973 963 965 500
2023/10/26 968 968 963 963 3,200
2023/10/25 968 970 967 968 3,000
2023/10/24 972 972 965 968 9,300
2023/10/23 970 975 970 972 2,300
2023/10/20 970 980 970 970 7,100
2023/10/19 974 974 970 970 1,500
2023/10/18 974 976 974 974 4,200
2023/10/17 978 978 975 976 2,500
2023/10/16 976 980 973 978 4,800
2023/10/13 973 979 972 976 1,200
2023/10/12 973 976 971 972 2,100
2023/10/11 975 975 972 973 1,500
2023/10/10 970 981 968 976 2,800
2023/10/06 969 1,003 969 972 6,200
2023/10/05 966 980 965 973 2,600
2023/10/04 971 976 965 966 5,800
2023/10/03 980 985 973 978 5,900
2023/10/02 994 994 988 988 2,900
2023/09/29 997 1,002 994 994 1,100
2023/09/28 998 1,002 995 996 7,400
2023/09/27 994 998 992 995 5,900
2023/09/26 996 996 992 992 1,100
2023/09/25 995 995 991 991 1,200
2023/09/22 996 997 990 990 6,400
2023/09/21 1,000 1,001 996 1,001 2,300
2023/09/20 1,001 1,004 998 999 6,600
2023/09/19 1,017 1,017 1,001 1,001 3,200
2023/09/15 1,000 1,005 996 1,004 4,900
2023/09/14 998 1,006 996 1,004 4,600
2023/09/13 999 999 990 994 3,600
2023/09/12 995 1,002 992 994 3,700
2023/09/11 996 998 988 988 5,000
2023/09/08 987 991 985 991 5,800
2023/09/07 984 987 984 987 1,800
2023/09/06 986 989 983 983 3,500
2023/09/05 986 986 982 982 2,300
2023/09/04 984 986 983 986 4,200
2023/09/01 987 997 983 985 2,200
2023/08/31 981 987 981 987 1,200
2023/08/30 983 985 980 983 1,000
2023/08/29 987 987 983 983 1,000
2023/08/28 980 985 980 980 1,600
2023/08/25 980 986 978 980 1,600
2023/08/24 983 985 982 982 400
2023/08/23 980 983 979 982 1,600
2023/08/22 980 983 980 980 2,100
2023/08/21 983 985 983 983 2,400
2023/08/18 984 985 982 983 700
2023/08/17 981 984 980 984 1,700
2023/08/16 980 986 980 986 2,300
2023/08/15 983 986 978 978 4,700
2023/08/14 976 982 975 981 8,300
2023/08/10 982 986 976 976 4,300
2023/08/09 984 985 980 980 3,000
2023/08/08 984 984 983 983 1,600
2023/08/07 983 984 980 984 1,700
2023/08/04 978 978 978 978 300
2023/08/03 977 982 976 977 2,900
2023/08/02 974 977 974 977 800
2023/08/01 980 980 972 973 2,100
2023/07/31 974 976 974 974 10,300
2023/07/28 974 976 974 974 2,100
2023/07/27 975 980 973 974 5,700
2023/07/26 975 976 974 975 1,700
2023/07/25 973 978 973 973 5,100
2023/07/24 974 980 973 976 10,000
2023/07/21 985 985 976 980 4,000
2023/07/20 983 985 981 985 3,200
2023/07/19 986 986 981 986 2,500
2023/07/18 985 992 984 986 1,400
2023/07/14 982 984 981 984 1,100
2023/07/13 989 989 983 983 600
2023/07/12 980 985 978 983 2,800
2023/07/11 983 989 983 983 4,000
2023/07/10 981 990 978 983 2,900
2023/07/07 996 996 980 981 9,600
2023/07/06 996 1,000 994 996 6,400
2023/07/05 997 1,000 996 997 6,300
2023/07/04 1,000 1,003 997 997 5,800
2023/07/03 1,008 1,008 999 1,000 7,200
2023/06/30 1,001 1,010 1,001 1,008 600
2023/06/29 1,002 1,004 996 996 4,400
2023/06/28 1,005 1,006 1,000 1,001 2,700
2023/06/27 1,005 1,005 999 1,001 1,900
2023/06/26 1,004 1,004 999 999 3,000
2023/06/23 1,005 1,007 998 999 3,800
2023/06/22 1,006 1,007 1,001 1,005 3,400
2023/06/21 1,000 1,006 999 1,006 1,900
2023/06/20 1,007 1,009 1,000 1,000 13,500
2023/06/19 1,002 1,007 999 1,007 10,500
2023/06/16 1,010 1,014 1,003 1,005 3,100
2023/06/15 1,008 1,017 1,005 1,010 3,900
2023/06/14 1,030 1,035 1,008 1,013 12,700
2023/06/13 1,042 1,042 1,023 1,026 6,500
2023/06/12 1,055 1,059 1,035 1,040 4,200
2023/06/09 1,043 1,049 1,035 1,044 2,400
2023/06/08 1,063 1,068 1,037 1,043 9,500
2023/06/07 1,051 1,084 1,019 1,047 40,200
2023/06/06 1,026 1,037 1,006 1,037 7,200
2023/06/05 1,025 1,044 1,009 1,009 5,300
2023/06/02 1,018 1,020 1,002 1,020 1,300
2023/06/01 1,015 1,018 1,015 1,018 900
2023/05/31 1,003 1,020 1,003 1,013 5,000
2023/05/30 1,002 1,015 1,002 1,013 4,900
2023/05/29 1,001 1,007 1,001 1,007 2,900
2023/05/26 1,005 1,005 995 995 5,400
2023/05/25 1,000 1,002 995 1,002 3,300
2023/05/24 1,000 1,001 994 1,000 4,800
2023/05/23 1,012 1,012 1,001 1,001 5,700
2023/05/22 1,007 1,017 1,007 1,012 2,600
2023/05/19 1,003 1,007 1,003 1,007 700
2023/05/18 1,000 1,011 998 1,007 6,100
2023/05/17 1,000 1,001 999 999 1,900
2023/05/16 999 1,000 997 1,000 2,900
2023/05/15 994 995 987 995 3,100
2023/05/12 999 1,001 996 999 1,200
2023/05/11 995 1,000 991 999 2,400
2023/05/10 989 995 989 991 1,800
2023/05/09 993 999 993 999 800
2023/05/08 990 998 990 996 5,300
2023/05/02 996 1,004 994 1,003 5,500
2023/05/01 1,035 1,035 1,006 1,007 5,700
2023/04/28 998 1,007 998 999 800
2023/04/27 1,005 1,005 997 998 1,700
2023/04/26 997 1,010 996 996 1,100
2023/04/25 1,001 1,005 990 996 2,400
2023/04/24 1,000 1,003 1,000 1,003 1,900
2023/04/21 994 1,021 994 999 9,800
2023/04/20 992 1,020 992 994 16,200
2023/04/19 993 995 985 992 5,600
2023/04/18 994 996 980 984 3,100
2023/04/17 989 1,000 978 980 6,300
2023/04/14 985 995 978 980 4,200
2023/04/13 970 977 970 975 1,800
2023/04/12 968 974 965 970 2,500
2023/04/11 968 979 968 970 1,400
2023/04/10 975 975 970 972 1,100
2023/04/07 956 967 956 960 2,600
2023/04/06 984 984 950 955 12,300
2023/04/05 1,019 1,019 957 983 23,900
2023/04/04 1,015 1,017 991 1,000 9,500
2023/04/03 990 1,042 983 1,006 18,300
2023/03/31 976 982 975 981 3,900
2023/03/30 987 1,007 983 983 2,600
2023/03/29 997 997 987 987 3,500
2023/03/28 995 997 982 997 1,200
2023/03/27 998 998 982 982 1,600
2023/03/23 970 978 970 978 2,800
2023/03/22 978 979 978 979 400
2023/03/20 977 979 977 977 3,100
2023/03/17 978 980 976 977 1,200
2023/03/16 990 990 976 976 1,300
2023/03/15 990 991 990 991 800
2023/03/14 985 991 975 991 3,400
2023/03/13 990 990 986 990 5,100
2023/03/10 995 999 995 999 300
2023/03/09 999 1,004 995 995 2,600
2023/03/08 997 1,002 995 995 2,100
2023/03/07 995 1,010 995 1,003 2,600
2023/03/06 994 1,000 992 994 1,700
2023/03/03 995 995 984 984 1,300
2023/03/02 997 997 995 997 1,000
2023/03/01 990 997 986 997 1,400
2023/02/28 991 998 990 990 1,300
2023/02/27 990 990 980 990 5,100
2023/02/24 987 992 987 990 1,600
2023/02/22 994 995 992 992 300
2023/02/21 989 997 988 997 1,400
2023/02/20 992 992 987 989 11,200
2023/02/17 989 1,000 988 992 1,300
2023/02/16 1,010 1,010 990 990 2,700
2023/02/15 1,000 1,011 991 997 11,300
2023/02/14 1,001 1,005 982 1,000 5,800
2023/02/13 999 1,000 995 1,000 700
2023/02/10 982 1,000 982 1,000 2,900
2023/02/09 980 981 979 979 1,600
2023/02/08 982 982 980 980 1,200
2023/02/07 982 983 981 982 1,800
2023/02/06 987 987 980 981 500
2023/02/03 987 987 982 986 300
2023/02/02 977 989 977 989 1,000
2023/02/01 982 982 977 977 1,000
2023/01/31 988 988 988 988 300
2023/01/30 990 990 982 983 500
2023/01/27 981 981 979 979 300
2023/01/26 971 983 971 978 900
2023/01/25 966 970 966 970 300
2023/01/24 963 974 963 974 1,000
2023/01/23 960 983 960 961 1,100
2023/01/20 955 964 955 957 600
2023/01/19 960 960 953 953 1,700
2023/01/18 963 968 962 963 1,500
2023/01/17 957 963 957 963 300
2023/01/16 952 964 952 964 500
2023/01/13 952 963 952 960 800
2023/01/12 951 952 951 952 700
2023/01/11 968 968 960 960 3,100
2023/01/10 962 967 962 967 500
2023/01/05 970 970 962 962 1,700
2023/01/04 980 995 970 970 2,900

このページの先頭へ