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
2026/03/27 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