ハマキョウレックス(9037)の株価時系列情報
ハマキョウレックス(9037)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,327 | 1,331 | 1,311 | 1,318 | 84,300 |
| 2025/06/11 | 1,303 | 1,328 | 1,303 | 1,320 | 105,800 |
| 2025/06/10 | 1,312 | 1,320 | 1,299 | 1,301 | 102,400 |
| 2025/06/09 | 1,345 | 1,360 | 1,313 | 1,319 | 89,300 |
| 2025/06/06 | 1,334 | 1,347 | 1,328 | 1,337 | 139,000 |
| 2025/06/05 | 1,297 | 1,342 | 1,296 | 1,332 | 240,200 |
| 2025/06/04 | 1,298 | 1,308 | 1,293 | 1,293 | 88,100 |
| 2025/06/03 | 1,303 | 1,309 | 1,295 | 1,303 | 119,500 |
| 2025/06/02 | 1,270 | 1,308 | 1,267 | 1,296 | 120,800 |
| 2025/05/30 | 1,290 | 1,297 | 1,285 | 1,286 | 155,100 |
| 2025/05/29 | 1,293 | 1,311 | 1,291 | 1,294 | 77,100 |
| 2025/05/28 | 1,305 | 1,318 | 1,289 | 1,292 | 112,200 |
| 2025/05/27 | 1,298 | 1,313 | 1,295 | 1,299 | 67,800 |
| 2025/05/26 | 1,295 | 1,307 | 1,285 | 1,301 | 88,800 |
| 2025/05/23 | 1,278 | 1,292 | 1,267 | 1,290 | 97,800 |
| 2025/05/22 | 1,278 | 1,288 | 1,266 | 1,276 | 108,800 |
| 2025/05/21 | 1,293 | 1,302 | 1,280 | 1,287 | 149,600 |
| 2025/05/20 | 1,293 | 1,307 | 1,288 | 1,297 | 101,000 |
| 2025/05/19 | 1,294 | 1,304 | 1,284 | 1,300 | 119,200 |
| 2025/05/16 | 1,275 | 1,294 | 1,270 | 1,292 | 88,200 |
| 2025/05/15 | 1,274 | 1,308 | 1,267 | 1,274 | 121,200 |
| 2025/05/14 | 1,285 | 1,287 | 1,245 | 1,272 | 124,700 |
| 2025/05/13 | 1,316 | 1,325 | 1,282 | 1,293 | 141,600 |
| 2025/05/12 | 1,361 | 1,374 | 1,315 | 1,315 | 186,100 |
| 2025/05/09 | 1,343 | 1,364 | 1,339 | 1,361 | 106,100 |
| 2025/05/08 | 1,343 | 1,347 | 1,325 | 1,345 | 80,600 |
| 2025/05/07 | 1,315 | 1,345 | 1,311 | 1,343 | 133,900 |
| 2025/05/02 | 1,325 | 1,332 | 1,312 | 1,320 | 107,400 |
| 2025/05/01 | 1,320 | 1,330 | 1,312 | 1,321 | 100,400 |
| 2025/04/30 | 1,329 | 1,335 | 1,310 | 1,333 | 140,700 |
| 2025/04/28 | 1,325 | 1,338 | 1,321 | 1,330 | 143,200 |
| 2025/04/25 | 1,309 | 1,334 | 1,302 | 1,318 | 150,400 |
| 2025/04/24 | 1,346 | 1,346 | 1,302 | 1,310 | 85,700 |
| 2025/04/23 | 1,342 | 1,360 | 1,332 | 1,336 | 133,800 |
| 2025/04/22 | 1,321 | 1,334 | 1,312 | 1,324 | 77,100 |
| 2025/04/21 | 1,310 | 1,321 | 1,304 | 1,319 | 71,900 |
| 2025/04/18 | 1,304 | 1,327 | 1,304 | 1,317 | 93,200 |
| 2025/04/17 | 1,275 | 1,299 | 1,270 | 1,293 | 90,600 |
| 2025/04/16 | 1,283 | 1,293 | 1,277 | 1,282 | 135,600 |
| 2025/04/15 | 1,293 | 1,297 | 1,267 | 1,278 | 180,000 |
| 2025/04/14 | 1,270 | 1,276 | 1,256 | 1,272 | 157,900 |
| 2025/04/11 | 1,231 | 1,268 | 1,227 | 1,268 | 111,700 |
| 2025/04/10 | 1,311 | 1,311 | 1,269 | 1,291 | 105,100 |
| 2025/04/09 | 1,220 | 1,232 | 1,196 | 1,221 | 162,600 |
| 2025/04/08 | 1,232 | 1,244 | 1,219 | 1,231 | 122,900 |
| 2025/04/07 | 1,160 | 1,219 | 1,160 | 1,186 | 264,100 |
| 2025/04/04 | 1,229 | 1,253 | 1,228 | 1,243 | 228,700 |
| 2025/04/03 | 1,222 | 1,260 | 1,222 | 1,255 | 140,600 |
| 2025/04/02 | 1,305 | 1,311 | 1,266 | 1,277 | 180,900 |
| 2025/04/01 | 1,289 | 1,311 | 1,282 | 1,290 | 109,900 |
| 2025/03/31 | 1,305 | 1,307 | 1,278 | 1,287 | 136,500 |
| 2025/03/28 | 1,345 | 1,345 | 1,320 | 1,327 | 122,600 |
| 2025/03/27 | 1,346 | 1,360 | 1,342 | 1,360 | 121,300 |
| 2025/03/26 | 1,349 | 1,354 | 1,339 | 1,350 | 125,700 |
| 2025/03/25 | 1,339 | 1,350 | 1,329 | 1,346 | 52,100 |
| 2025/03/24 | 1,331 | 1,343 | 1,319 | 1,339 | 123,600 |
| 2025/03/21 | 1,323 | 1,342 | 1,323 | 1,334 | 172,200 |
| 2025/03/19 | 1,316 | 1,335 | 1,316 | 1,323 | 36,400 |
| 2025/03/18 | 1,326 | 1,329 | 1,313 | 1,320 | 86,400 |
| 2025/03/17 | 1,320 | 1,324 | 1,310 | 1,317 | 78,300 |
| 2025/03/14 | 1,308 | 1,320 | 1,300 | 1,309 | 121,600 |
| 2025/03/13 | 1,309 | 1,312 | 1,295 | 1,310 | 94,900 |
| 2025/03/12 | 1,282 | 1,315 | 1,282 | 1,309 | 98,000 |
| 2025/03/11 | 1,275 | 1,290 | 1,260 | 1,286 | 135,200 |
| 2025/03/10 | 1,304 | 1,304 | 1,286 | 1,296 | 96,800 |
| 2025/03/07 | 1,299 | 1,307 | 1,281 | 1,301 | 164,700 |
| 2025/03/06 | 1,284 | 1,316 | 1,284 | 1,309 | 127,800 |
| 2025/03/05 | 1,303 | 1,307 | 1,266 | 1,278 | 226,300 |
| 2025/03/04 | 1,299 | 1,317 | 1,292 | 1,297 | 161,500 |
| 2025/03/03 | 1,278 | 1,317 | 1,278 | 1,309 | 108,300 |
| 2025/02/28 | 1,262 | 1,275 | 1,251 | 1,271 | 225,100 |
| 2025/02/27 | 1,251 | 1,266 | 1,250 | 1,265 | 106,900 |
| 2025/02/26 | 1,252 | 1,252 | 1,231 | 1,248 | 159,000 |
| 2025/02/25 | 1,268 | 1,274 | 1,242 | 1,257 | 110,900 |
| 2025/02/21 | 1,249 | 1,254 | 1,241 | 1,250 | 73,700 |
| 2025/02/20 | 1,249 | 1,253 | 1,245 | 1,251 | 81,200 |
| 2025/02/19 | 1,255 | 1,258 | 1,246 | 1,254 | 71,200 |
| 2025/02/18 | 1,261 | 1,261 | 1,246 | 1,255 | 55,600 |
| 2025/02/17 | 1,288 | 1,288 | 1,258 | 1,265 | 57,200 |
| 2025/02/14 | 1,310 | 1,310 | 1,278 | 1,284 | 87,100 |
| 2025/02/13 | 1,300 | 1,303 | 1,286 | 1,298 | 77,400 |
| 2025/02/12 | 1,298 | 1,305 | 1,281 | 1,289 | 111,400 |
| 2025/02/10 | 1,314 | 1,319 | 1,289 | 1,289 | 83,700 |
| 2025/02/07 | 1,320 | 1,331 | 1,314 | 1,314 | 86,000 |
| 2025/02/06 | 1,305 | 1,325 | 1,305 | 1,316 | 62,500 |
| 2025/02/05 | 1,312 | 1,323 | 1,300 | 1,301 | 91,800 |
| 2025/02/04 | 1,333 | 1,333 | 1,304 | 1,311 | 169,200 |
| 2025/02/03 | 1,362 | 1,380 | 1,298 | 1,303 | 246,100 |
| 2025/01/31 | 1,345 | 1,368 | 1,345 | 1,362 | 95,600 |
| 2025/01/30 | 1,350 | 1,359 | 1,346 | 1,355 | 101,500 |
| 2025/01/29 | 1,352 | 1,361 | 1,348 | 1,350 | 116,900 |
| 2025/01/28 | 1,343 | 1,364 | 1,341 | 1,356 | 115,500 |
| 2025/01/27 | 1,339 | 1,344 | 1,325 | 1,341 | 125,800 |
| 2025/01/24 | 1,314 | 1,337 | 1,301 | 1,329 | 144,600 |
| 2025/01/23 | 1,311 | 1,315 | 1,301 | 1,305 | 114,000 |
| 2025/01/22 | 1,290 | 1,313 | 1,288 | 1,307 | 111,600 |
| 2025/01/21 | 1,305 | 1,316 | 1,292 | 1,294 | 69,900 |
| 2025/01/20 | 1,320 | 1,321 | 1,303 | 1,305 | 78,900 |
| 2025/01/17 | 1,302 | 1,321 | 1,295 | 1,310 | 166,400 |
| 2025/01/16 | 1,317 | 1,322 | 1,292 | 1,303 | 154,400 |
| 2025/01/15 | 1,294 | 1,296 | 1,284 | 1,295 | 155,600 |
| 2025/01/14 | 1,320 | 1,327 | 1,285 | 1,292 | 140,500 |
| 2025/01/10 | 1,320 | 1,332 | 1,314 | 1,319 | 124,700 |
| 2025/01/09 | 1,320 | 1,327 | 1,309 | 1,316 | 157,200 |
| 2025/01/08 | 1,326 | 1,333 | 1,316 | 1,323 | 109,100 |
| 2025/01/07 | 1,323 | 1,335 | 1,315 | 1,326 | 135,500 |
| 2025/01/06 | 1,358 | 1,369 | 1,331 | 1,335 | 166,100 |
| 2024/12/30 | 1,370 | 1,370 | 1,349 | 1,349 | 122,200 |
| 2024/12/27 | 1,368 | 1,369 | 1,342 | 1,355 | 117,800 |
| 2024/12/26 | 1,356 | 1,368 | 1,342 | 1,355 | 236,800 |
| 2024/12/25 | 1,328 | 1,356 | 1,322 | 1,356 | 190,200 |
| 2024/12/24 | 1,325 | 1,327 | 1,319 | 1,320 | 150,300 |
| 2024/12/23 | 1,324 | 1,330 | 1,320 | 1,326 | 119,600 |
| 2024/12/20 | 1,326 | 1,339 | 1,312 | 1,312 | 172,000 |
| 2024/12/19 | 1,294 | 1,335 | 1,292 | 1,331 | 201,700 |
| 2024/12/18 | 1,321 | 1,321 | 1,304 | 1,304 | 95,600 |
| 2024/12/17 | 1,306 | 1,323 | 1,304 | 1,316 | 123,600 |
| 2024/12/16 | 1,320 | 1,324 | 1,303 | 1,307 | 90,900 |
| 2024/12/13 | 1,295 | 1,322 | 1,295 | 1,311 | 186,600 |
| 2024/12/12 | 1,305 | 1,316 | 1,302 | 1,308 | 143,700 |
| 2024/12/11 | 1,289 | 1,304 | 1,289 | 1,292 | 128,900 |
| 2024/12/10 | 1,316 | 1,319 | 1,286 | 1,288 | 104,800 |
| 2024/12/09 | 1,313 | 1,327 | 1,311 | 1,313 | 133,900 |
| 2024/12/06 | 1,312 | 1,312 | 1,295 | 1,305 | 81,000 |
| 2024/12/05 | 1,298 | 1,316 | 1,298 | 1,312 | 95,500 |
| 2024/12/04 | 1,290 | 1,304 | 1,288 | 1,295 | 158,500 |
| 2024/12/03 | 1,298 | 1,313 | 1,293 | 1,300 | 124,700 |
| 2024/12/02 | 1,275 | 1,298 | 1,268 | 1,293 | 120,900 |
| 2024/11/29 | 1,275 | 1,286 | 1,267 | 1,276 | 85,700 |
| 2024/11/28 | 1,251 | 1,269 | 1,243 | 1,269 | 57,100 |
| 2024/11/27 | 1,243 | 1,250 | 1,233 | 1,244 | 84,800 |
| 2024/11/26 | 1,261 | 1,280 | 1,242 | 1,251 | 130,100 |
| 2024/11/25 | 1,247 | 1,268 | 1,245 | 1,260 | 142,800 |
| 2024/11/22 | 1,226 | 1,241 | 1,220 | 1,241 | 125,600 |
| 2024/11/21 | 1,232 | 1,242 | 1,225 | 1,233 | 112,200 |
| 2024/11/20 | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 |
| 2024/11/19 | 1,266 | 1,292 | 1,263 | 1,292 | 157,100 |
| 2024/11/18 | 1,241 | 1,265 | 1,239 | 1,265 | 123,600 |
| 2024/11/15 | 1,259 | 1,259 | 1,246 | 1,248 | 61,600 |
| 2024/11/14 | 1,250 | 1,259 | 1,243 | 1,247 | 81,500 |
| 2024/11/13 | 1,250 | 1,258 | 1,241 | 1,258 | 91,100 |
| 2024/11/12 | 1,251 | 1,261 | 1,242 | 1,252 | 128,500 |
| 2024/11/11 | 1,251 | 1,255 | 1,240 | 1,250 | 67,100 |
| 2024/11/08 | 1,263 | 1,280 | 1,242 | 1,251 | 104,200 |
| 2024/11/07 | 1,220 | 1,245 | 1,218 | 1,237 | 159,100 |
| 2024/11/06 | 1,215 | 1,260 | 1,210 | 1,216 | 104,700 |
| 2024/11/05 | 1,222 | 1,222 | 1,201 | 1,211 | 105,400 |
| 2024/11/01 | 1,240 | 1,240 | 1,205 | 1,205 | 100,700 |
| 2024/10/31 | 1,235 | 1,258 | 1,223 | 1,248 | 125,400 |
| 2024/10/30 | 1,250 | 1,251 | 1,222 | 1,230 | 325,300 |
| 2024/10/29 | 1,244 | 1,259 | 1,244 | 1,253 | 102,000 |
| 2024/10/28 | 1,245 | 1,261 | 1,240 | 1,259 | 69,200 |
| 2024/10/25 | 1,249 | 1,254 | 1,235 | 1,243 | 54,800 |
| 2024/10/24 | 1,237 | 1,256 | 1,232 | 1,256 | 80,000 |
| 2024/10/23 | 1,277 | 1,277 | 1,249 | 1,252 | 96,200 |
| 2024/10/22 | 1,295 | 1,296 | 1,272 | 1,278 | 102,700 |
| 2024/10/21 | 1,297 | 1,310 | 1,292 | 1,300 | 100,300 |
| 2024/10/18 | 1,287 | 1,297 | 1,278 | 1,291 | 109,500 |
| 2024/10/17 | 1,266 | 1,286 | 1,266 | 1,280 | 94,800 |
| 2024/10/16 | 1,271 | 1,279 | 1,263 | 1,265 | 102,800 |
| 2024/10/15 | 1,260 | 1,276 | 1,252 | 1,275 | 150,000 |
| 2024/10/11 | 1,258 | 1,262 | 1,250 | 1,256 | 72,200 |
| 2024/10/10 | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 |
| 2024/10/09 | 1,262 | 1,268 | 1,251 | 1,260 | 130,400 |
| 2024/10/08 | 1,255 | 1,260 | 1,238 | 1,254 | 80,900 |
| 2024/10/07 | 1,290 | 1,290 | 1,262 | 1,268 | 147,900 |
| 2024/10/04 | 1,275 | 1,289 | 1,266 | 1,284 | 134,700 |
| 2024/10/03 | 1,254 | 1,278 | 1,236 | 1,274 | 159,700 |
| 2024/10/02 | 1,257 | 1,264 | 1,228 | 1,236 | 212,400 |
| 2024/10/01 | 1,251 | 1,270 | 1,244 | 1,260 | 100,800 |
| 2024/09/30 | 1,221 | 1,263 | 1,221 | 1,248 | 186,300 |
| 2024/09/27 | 1,266 | 1,280 | 1,259 | 1,268 | 136,700 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 5,060 | 5,130 | 5,030 | 5,110 | 66,900 |
| 2024/09/25 | 4,950 | 5,080 | 4,950 | 5,040 | 45,600 |
| 2024/09/24 | 4,965 | 5,000 | 4,925 | 5,000 | 42,200 |
| 2024/09/20 | 4,950 | 4,960 | 4,900 | 4,930 | 78,600 |
| 2024/09/19 | 4,985 | 5,010 | 4,930 | 4,935 | 32,700 |
| 2024/09/18 | 4,910 | 4,980 | 4,910 | 4,955 | 33,500 |
| 2024/09/17 | 4,840 | 4,900 | 4,840 | 4,900 | 39,400 |
| 2024/09/13 | 4,835 | 4,850 | 4,810 | 4,820 | 44,300 |
| 2024/09/12 | 4,835 | 4,885 | 4,830 | 4,865 | 38,600 |
| 2024/09/11 | 4,890 | 4,890 | 4,735 | 4,775 | 76,300 |
| 2024/09/10 | 4,925 | 4,930 | 4,885 | 4,895 | 27,400 |
| 2024/09/09 | 4,830 | 4,920 | 4,830 | 4,905 | 55,000 |
| 2024/09/06 | 4,895 | 4,925 | 4,835 | 4,875 | 29,700 |
| 2024/09/05 | 4,840 | 4,940 | 4,825 | 4,895 | 54,100 |
| 2024/09/04 | 4,865 | 4,885 | 4,800 | 4,840 | 31,900 |
| 2024/09/03 | 4,915 | 4,935 | 4,885 | 4,935 | 21,200 |
| 2024/09/02 | 4,900 | 4,900 | 4,825 | 4,880 | 29,300 |
| 2024/08/30 | 4,930 | 4,945 | 4,870 | 4,900 | 49,200 |
| 2024/08/29 | 4,940 | 4,960 | 4,875 | 4,915 | 38,200 |
| 2024/08/28 | 4,800 | 4,915 | 4,800 | 4,915 | 38,000 |
| 2024/08/27 | 4,815 | 4,855 | 4,800 | 4,830 | 25,800 |
| 2024/08/26 | 4,705 | 4,790 | 4,695 | 4,790 | 36,900 |
| 2024/08/23 | 4,625 | 4,710 | 4,625 | 4,690 | 51,100 |
| 2024/08/22 | 4,585 | 4,600 | 4,555 | 4,585 | 13,300 |
| 2024/08/21 | 4,525 | 4,555 | 4,510 | 4,555 | 53,200 |
| 2024/08/20 | 4,550 | 4,565 | 4,520 | 4,550 | 34,100 |
| 2024/08/19 | 4,510 | 4,545 | 4,490 | 4,505 | 27,200 |
| 2024/08/16 | 4,500 | 4,545 | 4,485 | 4,520 | 59,700 |