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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,869 | 1,871 | 1,846 | 1,853 | 94,300 |
| 2026/06/11 | 1,862 | 1,866 | 1,834 | 1,866 | 65,200 |
| 2026/06/10 | 1,855 | 1,879 | 1,855 | 1,864 | 63,000 |
| 2026/06/09 | 1,863 | 1,880 | 1,837 | 1,848 | 90,100 |
| 2026/06/08 | 1,841 | 1,867 | 1,801 | 1,851 | 138,900 |
| 2026/06/05 | 1,878 | 1,888 | 1,852 | 1,860 | 63,100 |
| 2026/06/04 | 1,850 | 1,881 | 1,844 | 1,861 | 92,700 |
| 2026/06/03 | 1,862 | 1,882 | 1,852 | 1,867 | 71,500 |
| 2026/06/02 | 1,863 | 1,880 | 1,847 | 1,880 | 101,000 |
| 2026/06/01 | 1,895 | 1,907 | 1,874 | 1,890 | 111,400 |
| 2026/05/29 | 1,888 | 1,920 | 1,888 | 1,895 | 137,500 |
| 2026/05/28 | 1,895 | 1,896 | 1,876 | 1,888 | 127,200 |
| 2026/05/27 | 1,888 | 1,901 | 1,878 | 1,886 | 105,400 |
| 2026/05/26 | 1,881 | 1,898 | 1,860 | 1,891 | 99,200 |
| 2026/05/25 | 1,923 | 1,929 | 1,888 | 1,894 | 111,600 |
| 2026/05/22 | 1,910 | 1,920 | 1,876 | 1,910 | 88,200 |
| 2026/05/21 | 1,894 | 1,920 | 1,888 | 1,904 | 113,500 |
| 2026/05/20 | 1,905 | 1,905 | 1,852 | 1,873 | 64,600 |
| 2026/05/19 | 1,875 | 1,910 | 1,866 | 1,896 | 136,500 |
| 2026/05/18 | 1,846 | 1,862 | 1,840 | 1,850 | 90,400 |
| 2026/05/15 | 1,839 | 1,874 | 1,824 | 1,855 | 100,500 |
| 2026/05/14 | 1,806 | 1,839 | 1,798 | 1,829 | 148,300 |
| 2026/05/13 | 1,755 | 1,865 | 1,751 | 1,830 | 257,500 |
| 2026/05/12 | 1,784 | 1,784 | 1,704 | 1,715 | 142,600 |
| 2026/05/11 | 1,739 | 1,771 | 1,738 | 1,752 | 103,700 |
| 2026/05/08 | 1,758 | 1,765 | 1,726 | 1,744 | 137,600 |
| 2026/05/07 | 1,722 | 1,776 | 1,722 | 1,765 | 162,600 |
| 2026/05/01 | 1,720 | 1,727 | 1,698 | 1,722 | 137,200 |
| 2026/04/30 | 1,740 | 1,740 | 1,712 | 1,720 | 130,400 |
| 2026/04/28 | 1,751 | 1,756 | 1,739 | 1,754 | 112,600 |
| 2026/04/27 | 1,729 | 1,743 | 1,721 | 1,737 | 203,000 |
| 2026/04/24 | 1,762 | 1,772 | 1,740 | 1,747 | 112,700 |
| 2026/04/23 | 1,770 | 1,785 | 1,762 | 1,768 | 119,200 |
| 2026/04/22 | 1,775 | 1,791 | 1,771 | 1,781 | 100,200 |
| 2026/04/21 | 1,788 | 1,796 | 1,773 | 1,782 | 95,900 |
| 2026/04/20 | 1,819 | 1,819 | 1,777 | 1,788 | 76,400 |
| 2026/04/17 | 1,845 | 1,858 | 1,815 | 1,819 | 114,700 |
| 2026/04/16 | 1,882 | 1,882 | 1,851 | 1,855 | 70,000 |
| 2026/04/15 | 1,880 | 1,890 | 1,855 | 1,865 | 92,700 |
| 2026/04/14 | 1,862 | 1,865 | 1,843 | 1,846 | 63,700 |
| 2026/04/13 | 1,896 | 1,896 | 1,851 | 1,858 | 75,500 |
| 2026/04/10 | 1,920 | 1,931 | 1,879 | 1,890 | 94,400 |
| 2026/04/09 | 1,913 | 1,926 | 1,897 | 1,908 | 87,300 |
| 2026/04/08 | 1,927 | 1,933 | 1,903 | 1,908 | 110,700 |
| 2026/04/07 | 1,882 | 1,900 | 1,870 | 1,895 | 98,300 |
| 2026/04/06 | 1,845 | 1,881 | 1,839 | 1,867 | 71,400 |
| 2026/04/03 | 1,831 | 1,849 | 1,831 | 1,838 | 55,500 |
| 2026/03/27 | 1,812 | 1,816 | 1,789 | 1,810 | 170,500 |
| 2026/03/26 | 1,816 | 1,821 | 1,789 | 1,806 | 103,700 |
| 2026/03/25 | 1,834 | 1,838 | 1,809 | 1,821 | 90,600 |
| 2026/03/24 | 1,770 | 1,799 | 1,766 | 1,799 | 75,500 |
| 2026/03/23 | 1,761 | 1,766 | 1,712 | 1,743 | 171,800 |
| 2026/03/19 | 1,836 | 1,836 | 1,789 | 1,801 | 160,000 |
| 2026/03/18 | 1,798 | 1,828 | 1,794 | 1,825 | 124,300 |
| 2026/03/17 | 1,773 | 1,800 | 1,773 | 1,792 | 73,000 |
| 2026/03/16 | 1,778 | 1,788 | 1,764 | 1,778 | 80,000 |
| 2026/03/13 | 1,770 | 1,797 | 1,755 | 1,771 | 155,600 |
| 2026/03/12 | 1,815 | 1,815 | 1,775 | 1,791 | 122,500 |
| 2026/03/11 | 1,823 | 1,839 | 1,811 | 1,822 | 87,300 |
| 2026/03/10 | 1,814 | 1,836 | 1,795 | 1,803 | 122,300 |
| 2026/03/09 | 1,777 | 1,799 | 1,755 | 1,788 | 173,500 |
| 2026/03/06 | 1,852 | 1,871 | 1,836 | 1,853 | 126,700 |
| 2026/03/05 | 1,880 | 1,905 | 1,874 | 1,884 | 111,400 |
| 2026/03/04 | 1,860 | 1,876 | 1,804 | 1,850 | 160,800 |
| 2026/03/03 | 1,945 | 1,945 | 1,880 | 1,886 | 123,100 |
| 2026/03/02 | 1,942 | 1,948 | 1,912 | 1,943 | 98,100 |
| 2026/02/27 | 1,917 | 1,961 | 1,904 | 1,961 | 236,300 |
| 2026/02/26 | 1,932 | 1,943 | 1,907 | 1,908 | 103,500 |
| 2026/02/25 | 1,951 | 1,955 | 1,925 | 1,932 | 141,500 |
| 2026/02/24 | 1,924 | 1,965 | 1,911 | 1,955 | 125,800 |
| 2026/02/20 | 1,916 | 1,926 | 1,908 | 1,911 | 88,200 |
| 2026/02/19 | 1,900 | 1,935 | 1,895 | 1,935 | 132,900 |
| 2026/02/18 | 1,901 | 1,911 | 1,892 | 1,908 | 69,800 |
| 2026/02/17 | 1,880 | 1,913 | 1,875 | 1,883 | 107,400 |
| 2026/02/16 | 1,880 | 1,881 | 1,850 | 1,868 | 136,800 |
| 2026/02/13 | 1,916 | 1,926 | 1,857 | 1,880 | 136,700 |
| 2026/02/12 | 1,899 | 1,951 | 1,893 | 1,928 | 144,300 |
| 2026/02/10 | 1,865 | 1,899 | 1,857 | 1,888 | 159,200 |
| 2026/02/09 | 1,862 | 1,863 | 1,834 | 1,845 | 117,000 |
| 2026/02/06 | 1,822 | 1,834 | 1,815 | 1,834 | 74,500 |
| 2026/02/05 | 1,859 | 1,861 | 1,818 | 1,818 | 125,600 |
| 2026/02/04 | 1,812 | 1,834 | 1,804 | 1,824 | 174,300 |
| 2026/02/03 | 1,791 | 1,821 | 1,738 | 1,812 | 253,100 |
| 2026/02/02 | 1,842 | 1,863 | 1,824 | 1,831 | 209,600 |
| 2026/01/30 | 1,834 | 1,840 | 1,820 | 1,831 | 93,200 |
| 2026/01/29 | 1,813 | 1,830 | 1,807 | 1,825 | 99,800 |
| 2026/01/28 | 1,836 | 1,847 | 1,824 | 1,824 | 76,700 |
| 2026/01/27 | 1,837 | 1,850 | 1,830 | 1,844 | 89,900 |
| 2026/01/26 | 1,846 | 1,877 | 1,835 | 1,848 | 96,500 |
| 2026/01/23 | 1,871 | 1,880 | 1,860 | 1,874 | 123,200 |
| 2026/01/22 | 1,834 | 1,867 | 1,824 | 1,861 | 138,300 |
| 2026/01/21 | 1,802 | 1,821 | 1,799 | 1,818 | 122,600 |
| 2026/01/20 | 1,832 | 1,840 | 1,822 | 1,828 | 106,000 |
| 2026/01/19 | 1,835 | 1,839 | 1,825 | 1,832 | 87,600 |
| 2026/01/16 | 1,807 | 1,830 | 1,806 | 1,830 | 78,900 |
| 2026/01/15 | 1,815 | 1,821 | 1,808 | 1,820 | 122,900 |
| 2026/01/14 | 1,811 | 1,818 | 1,802 | 1,813 | 89,900 |
| 2026/01/13 | 1,836 | 1,836 | 1,798 | 1,822 | 122,900 |
| 2026/01/09 | 1,824 | 1,845 | 1,801 | 1,806 | 94,300 |
| 2026/01/08 | 1,810 | 1,844 | 1,807 | 1,823 | 141,200 |
| 2026/01/07 | 1,802 | 1,820 | 1,794 | 1,809 | 158,400 |
| 2026/01/06 | 1,795 | 1,848 | 1,793 | 1,830 | 137,600 |
| 2026/01/05 | 1,776 | 1,785 | 1,763 | 1,782 | 134,400 |
| 2025/12/30 | 1,760 | 1,792 | 1,760 | 1,773 | 168,900 |
| 2025/12/29 | 1,748 | 1,758 | 1,734 | 1,757 | 108,600 |
| 2025/12/26 | 1,752 | 1,759 | 1,739 | 1,748 | 57,400 |
| 2025/12/25 | 1,758 | 1,759 | 1,728 | 1,749 | 53,000 |
| 2025/12/24 | 1,772 | 1,782 | 1,737 | 1,742 | 99,000 |
| 2025/12/23 | 1,763 | 1,776 | 1,757 | 1,771 | 87,400 |
| 2025/12/22 | 1,780 | 1,784 | 1,753 | 1,763 | 90,800 |
| 2025/12/19 | 1,799 | 1,800 | 1,769 | 1,778 | 189,900 |
| 2025/12/18 | 1,788 | 1,802 | 1,759 | 1,798 | 164,700 |
| 2025/12/17 | 1,791 | 1,795 | 1,769 | 1,774 | 120,700 |
| 2025/12/16 | 1,787 | 1,798 | 1,762 | 1,786 | 141,300 |
| 2025/12/15 | 1,750 | 1,794 | 1,738 | 1,787 | 207,200 |
| 2025/12/12 | 1,750 | 1,753 | 1,732 | 1,741 | 117,200 |
| 2025/12/11 | 1,740 | 1,740 | 1,710 | 1,727 | 96,400 |
| 2025/12/10 | 1,707 | 1,727 | 1,693 | 1,714 | 83,100 |
| 2025/12/09 | 1,695 | 1,707 | 1,689 | 1,707 | 78,000 |
| 2025/12/08 | 1,680 | 1,722 | 1,662 | 1,697 | 117,600 |
| 2025/12/05 | 1,641 | 1,665 | 1,639 | 1,656 | 66,400 |
| 2025/12/04 | 1,656 | 1,663 | 1,646 | 1,655 | 66,000 |
| 2025/12/03 | 1,681 | 1,689 | 1,651 | 1,656 | 63,900 |
| 2025/12/02 | 1,674 | 1,695 | 1,672 | 1,691 | 70,500 |
| 2025/12/01 | 1,704 | 1,710 | 1,676 | 1,677 | 72,200 |
| 2025/11/28 | 1,700 | 1,713 | 1,690 | 1,709 | 87,300 |
| 2025/11/27 | 1,696 | 1,713 | 1,691 | 1,701 | 79,300 |
| 2025/11/26 | 1,680 | 1,701 | 1,670 | 1,685 | 107,000 |
| 2025/11/25 | 1,658 | 1,685 | 1,658 | 1,680 | 112,500 |
| 2025/11/21 | 1,630 | 1,655 | 1,624 | 1,652 | 125,200 |
| 2025/11/20 | 1,608 | 1,630 | 1,602 | 1,618 | 113,600 |
| 2025/11/19 | 1,611 | 1,625 | 1,590 | 1,600 | 146,100 |
| 2025/11/18 | 1,618 | 1,620 | 1,605 | 1,613 | 104,300 |
| 2025/11/17 | 1,622 | 1,632 | 1,613 | 1,622 | 81,300 |
| 2025/11/14 | 1,600 | 1,627 | 1,593 | 1,621 | 92,900 |
| 2025/11/13 | 1,600 | 1,618 | 1,600 | 1,601 | 67,900 |
| 2025/11/12 | 1,577 | 1,605 | 1,577 | 1,592 | 163,600 |
| 2025/11/11 | 1,572 | 1,572 | 1,540 | 1,563 | 107,000 |
| 2025/11/10 | 1,578 | 1,582 | 1,563 | 1,576 | 144,700 |
| 2025/11/07 | 1,559 | 1,573 | 1,549 | 1,566 | 112,000 |
| 2025/11/06 | 1,555 | 1,555 | 1,528 | 1,547 | 148,600 |
| 2025/11/05 | 1,552 | 1,574 | 1,533 | 1,555 | 267,000 |
| 2025/11/04 | 1,532 | 1,560 | 1,523 | 1,531 | 156,800 |
| 2025/10/31 | 1,552 | 1,588 | 1,515 | 1,531 | 392,300 |
| 2025/10/30 | 1,555 | 1,580 | 1,554 | 1,580 | 602,900 |
| 2025/10/29 | 1,592 | 1,593 | 1,552 | 1,552 | 224,000 |
| 2025/10/28 | 1,633 | 1,664 | 1,590 | 1,593 | 166,700 |
| 2025/10/27 | 1,635 | 1,661 | 1,635 | 1,648 | 140,900 |
| 2025/10/24 | 1,636 | 1,640 | 1,621 | 1,628 | 122,200 |
| 2025/10/23 | 1,598 | 1,643 | 1,590 | 1,636 | 175,700 |
| 2025/10/22 | 1,595 | 1,604 | 1,592 | 1,604 | 158,600 |
| 2025/10/21 | 1,580 | 1,601 | 1,575 | 1,588 | 118,900 |
| 2025/10/20 | 1,603 | 1,607 | 1,585 | 1,588 | 82,500 |
| 2025/10/17 | 1,577 | 1,587 | 1,577 | 1,586 | 80,100 |
| 2025/10/16 | 1,586 | 1,595 | 1,575 | 1,580 | 95,800 |
| 2025/10/15 | 1,586 | 1,592 | 1,579 | 1,586 | 162,000 |
| 2025/10/14 | 1,541 | 1,578 | 1,539 | 1,571 | 273,900 |
| 2025/10/10 | 1,554 | 1,570 | 1,538 | 1,564 | 202,500 |
| 2025/10/09 | 1,576 | 1,588 | 1,568 | 1,578 | 153,100 |
| 2025/10/08 | 1,570 | 1,583 | 1,570 | 1,582 | 148,800 |
| 2025/10/07 | 1,540 | 1,565 | 1,540 | 1,555 | 148,400 |
| 2025/10/06 | 1,575 | 1,575 | 1,540 | 1,545 | 159,200 |
| 2025/10/03 | 1,520 | 1,540 | 1,514 | 1,535 | 174,800 |
| 2025/10/02 | 1,520 | 1,529 | 1,501 | 1,514 | 181,400 |
| 2025/10/01 | 1,562 | 1,567 | 1,515 | 1,535 | 209,300 |
| 2025/09/30 | 1,582 | 1,583 | 1,563 | 1,569 | 175,100 |
| 2025/09/29 | 1,580 | 1,585 | 1,564 | 1,580 | 126,800 |
| 2025/09/26 | 1,584 | 1,600 | 1,580 | 1,600 | 161,200 |
| 2025/09/25 | 1,575 | 1,581 | 1,562 | 1,580 | 105,300 |
| 2025/09/24 | 1,555 | 1,568 | 1,550 | 1,560 | 128,500 |
| 2025/09/22 | 1,559 | 1,565 | 1,554 | 1,554 | 117,900 |
| 2025/09/19 | 1,570 | 1,577 | 1,553 | 1,563 | 195,800 |
| 2025/09/18 | 1,570 | 1,572 | 1,556 | 1,566 | 98,100 |
| 2025/09/17 | 1,577 | 1,582 | 1,565 | 1,566 | 69,800 |
| 2025/09/16 | 1,578 | 1,594 | 1,569 | 1,581 | 97,800 |
| 2025/09/12 | 1,577 | 1,587 | 1,568 | 1,577 | 150,300 |
| 2025/09/11 | 1,561 | 1,568 | 1,553 | 1,564 | 45,000 |
| 2025/09/10 | 1,563 | 1,573 | 1,559 | 1,560 | 74,700 |
| 2025/09/09 | 1,570 | 1,582 | 1,560 | 1,562 | 121,700 |
| 2025/09/08 | 1,540 | 1,559 | 1,536 | 1,558 | 112,600 |
| 2025/09/05 | 1,526 | 1,543 | 1,520 | 1,532 | 92,100 |
| 2025/09/04 | 1,536 | 1,538 | 1,521 | 1,531 | 73,800 |
| 2025/09/03 | 1,529 | 1,540 | 1,522 | 1,535 | 90,200 |
| 2025/09/02 | 1,528 | 1,542 | 1,521 | 1,534 | 95,300 |
| 2025/09/01 | 1,507 | 1,545 | 1,502 | 1,534 | 114,200 |
| 2025/08/29 | 1,498 | 1,509 | 1,497 | 1,507 | 106,800 |
| 2025/08/28 | 1,504 | 1,512 | 1,496 | 1,506 | 79,400 |
| 2025/08/27 | 1,514 | 1,526 | 1,502 | 1,509 | 74,300 |
| 2025/08/26 | 1,498 | 1,512 | 1,496 | 1,512 | 85,200 |
| 2025/08/25 | 1,500 | 1,509 | 1,488 | 1,498 | 135,100 |
| 2025/08/22 | 1,536 | 1,538 | 1,512 | 1,516 | 74,400 |
| 2025/08/21 | 1,530 | 1,538 | 1,515 | 1,538 | 81,200 |
| 2025/08/20 | 1,519 | 1,533 | 1,512 | 1,528 | 99,800 |
| 2025/08/19 | 1,505 | 1,513 | 1,490 | 1,511 | 127,100 |
| 2025/08/18 | 1,500 | 1,512 | 1,499 | 1,505 | 123,500 |
| 2025/08/15 | 1,521 | 1,523 | 1,497 | 1,516 | 108,800 |
| 2025/08/14 | 1,506 | 1,527 | 1,493 | 1,520 | 102,000 |
| 2025/08/13 | 1,534 | 1,538 | 1,514 | 1,531 | 84,000 |
| 2025/08/12 | 1,540 | 1,544 | 1,530 | 1,533 | 137,900 |
| 2025/08/08 | 1,543 | 1,555 | 1,535 | 1,549 | 96,800 |