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
2026/06/26 1,346 1,347 1,311 1,334 3,900
2026/06/25 1,345 1,378 1,331 1,346 2,200
2026/06/24 1,349 1,375 1,342 1,348 6,600
2026/06/23 1,377 1,377 1,321 1,376 4,700
2026/06/22 1,365 1,380 1,357 1,377 5,100
2026/06/19 1,358 1,388 1,352 1,357 11,000
2026/06/18 1,368 1,368 1,341 1,346 700
2026/06/17 1,359 1,359 1,350 1,359 900
2026/06/16 1,335 1,373 1,279 1,364 18,300
2026/06/15 1,327 1,348 1,314 1,335 6,800
2026/06/12 1,327 1,346 1,313 1,324 1,500
2026/06/11 1,321 1,346 1,307 1,327 6,500
2026/06/10 1,318 1,340 1,318 1,340 9,400
2026/06/09 1,321 1,344 1,315 1,332 1,500
2026/06/08 1,350 1,350 1,314 1,321 8,100
2026/06/05 1,333 1,375 1,294 1,370 4,600
2026/06/04 1,346 1,347 1,303 1,342 7,100
2026/06/03 1,276 1,347 1,276 1,346 4,700
2026/06/02 1,275 1,303 1,270 1,287 6,600
2026/06/01 1,331 1,332 1,294 1,297 6,800
2026/05/29 1,321 1,347 1,321 1,335 2,000
2026/05/28 1,302 1,339 1,300 1,322 3,300
2026/05/27 1,305 1,309 1,288 1,306 2,300
2026/05/26 1,284 1,316 1,284 1,303 5,300
2026/05/25 1,279 1,295 1,270 1,284 7,700
2026/05/22 1,288 1,299 1,254 1,263 5,800
2026/05/21 1,269 1,298 1,247 1,298 4,300
2026/05/20 1,270 1,279 1,250 1,259 10,700
2026/05/19 1,273 1,292 1,262 1,268 1,800
2026/05/18 1,295 1,295 1,270 1,270 5,600
2026/05/15 1,300 1,317 1,290 1,300 5,600
2026/05/14 1,271 1,309 1,270 1,300 17,000
2026/05/13 1,329 1,332 1,301 1,301 14,500
2026/05/12 1,330 1,330 1,315 1,321 2,900
2026/05/11 1,339 1,355 1,322 1,325 11,200
2026/05/08 1,324 1,341 1,322 1,330 1,400
2026/05/07 1,342 1,350 1,320 1,341 7,300
2026/05/01 1,337 1,344 1,322 1,329 4,700
2026/04/30 1,324 1,340 1,315 1,337 3,300
2026/04/28 1,331 1,349 1,300 1,349 5,400
2026/04/27 1,342 1,360 1,334 1,339 11,900
2026/04/24 1,359 1,369 1,305 1,341 16,200
2026/04/23 1,368 1,380 1,350 1,365 11,000
2026/04/22 1,352 1,370 1,340 1,369 5,700
2026/04/21 1,373 1,373 1,352 1,360 8,000
2026/04/20 1,388 1,400 1,360 1,373 42,300
2026/04/17 1,323 1,389 1,323 1,388 24,200
2026/04/16 1,313 1,340 1,306 1,318 39,900
2026/04/15 1,265 1,277 1,260 1,270 6,400
2026/04/14 1,270 1,279 1,256 1,256 9,400
2026/04/13 1,272 1,274 1,265 1,269 5,100
2026/04/10 1,265 1,275 1,265 1,267 2,100
2026/04/09 1,262 1,279 1,257 1,267 4,100
2026/04/08 1,257 1,287 1,255 1,268 13,100
2026/04/07 1,257 1,264 1,241 1,245 9,800
2026/04/06 1,259 1,272 1,244 1,250 12,400
2026/04/03 1,254 1,279 1,254 1,257 5,700
2026/03/27 1,288 1,317 1,286 1,306 6,400
2026/03/26 1,304 1,320 1,279 1,308 26,400
2026/03/25 1,450 1,450 1,293 1,304 51,600
2026/03/24 1,515 1,541 1,407 1,480 18,100
2026/03/23 1,539 1,620 1,510 1,555 20,100
2026/03/19 1,576 1,576 1,480 1,551 11,300
2026/03/18 1,475 1,578 1,468 1,577 10,100
2026/03/17 1,464 1,473 1,453 1,470 2,400
2026/03/16 1,445 1,464 1,440 1,464 4,800
2026/03/13 1,448 1,460 1,439 1,439 3,700
2026/03/12 1,420 1,450 1,385 1,448 11,300
2026/03/11 1,409 1,439 1,372 1,437 3,700
2026/03/10 1,429 1,431 1,400 1,409 3,000
2026/03/09 1,430 1,430 1,404 1,404 10,800
2026/03/06 1,419 1,437 1,399 1,437 1,900
2026/03/05 1,390 1,440 1,390 1,419 7,400
2026/03/04 1,374 1,415 1,374 1,389 12,900
2026/03/03 1,401 1,420 1,396 1,400 7,300
2026/03/02 1,378 1,403 1,378 1,392 3,000
2026/02/27 1,409 1,415 1,393 1,408 3,300
2026/02/26 1,417 1,417 1,376 1,415 8,500
2026/02/25 1,421 1,421 1,387 1,417 6,500
2026/02/24 1,445 1,466 1,421 1,421 3,100
2026/02/20 1,476 1,476 1,400 1,468 11,200
2026/02/19 1,394 1,478 1,394 1,476 12,900
2026/02/18 1,399 1,412 1,385 1,391 2,800
2026/02/17 1,371 1,409 1,371 1,399 4,400
2026/02/16 1,406 1,406 1,366 1,370 7,200
2026/02/13 1,335 1,420 1,320 1,407 10,000
2026/02/12 1,327 1,350 1,295 1,335 4,900
2026/02/10 1,320 1,333 1,314 1,327 2,300
2026/02/09 1,313 1,328 1,307 1,328 5,400
2026/02/06 1,280 1,313 1,223 1,313 12,400
2026/02/05 1,279 1,302 1,273 1,280 3,700
2026/02/04 1,267 1,279 1,266 1,279 1,000
2026/02/03 1,218 1,300 1,218 1,275 13,700
2026/02/02 1,216 1,226 1,216 1,218 1,500
2026/01/30 1,222 1,224 1,222 1,224 400
2026/01/29 1,223 1,237 1,215 1,232 6,000
2026/01/28 1,227 1,228 1,219 1,219 3,700
2026/01/27 1,228 1,230 1,227 1,227 3,100
2026/01/26 1,254 1,255 1,230 1,230 4,100
2026/01/23 1,252 1,254 1,247 1,254 900
2026/01/22 1,241 1,260 1,241 1,260 2,800
2026/01/21 1,265 1,265 1,240 1,241 8,900
2026/01/20 1,241 1,267 1,240 1,265 6,500
2026/01/19 1,240 1,243 1,223 1,237 6,000
2026/01/16 1,250 1,250 1,237 1,240 800
2026/01/15 1,226 1,261 1,226 1,257 4,700
2026/01/14 1,218 1,225 1,218 1,225 1,300
2026/01/13 1,218 1,220 1,217 1,218 2,200
2026/01/09 1,216 1,216 1,212 1,212 500
2026/01/08 1,222 1,222 1,212 1,216 700
2026/01/07 1,207 1,222 1,207 1,222 1,400
2026/01/06 1,223 1,223 1,207 1,207 1,300
2026/01/05 1,205 1,223 1,204 1,223 2,900

このページの先頭へ