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
2002/12/30 1,980 2,050 1,950 2,050 8,100
2002/12/27 1,980 2,000 1,970 1,970 12,900
2002/12/26 1,975 2,000 1,970 1,970 8,200
2002/12/25 1,969 2,000 1,951 1,975 28,100
2002/12/24 1,995 1,995 1,910 1,948 31,000
2002/12/20 2,000 2,020 1,950 1,995 167,000
2002/12/19 1,900 1,950 1,900 1,950 33,400
2002/12/18 1,898 1,930 1,897 1,929 30,600
2002/12/17 1,865 1,900 1,865 1,898 27,400
2002/12/16 1,850 1,870 1,830 1,870 39,700
2002/12/13 1,850 1,850 1,820 1,850 22,700
2002/12/12 1,848 1,850 1,840 1,840 17,200
2002/12/11 1,802 1,860 1,802 1,848 31,100
2002/12/10 1,801 1,819 1,800 1,819 16,900
2002/12/09 1,860 1,860 1,780 1,800 4,800
2002/12/06 1,880 1,880 1,850 1,853 5,000
2002/12/05 1,880 1,880 1,855 1,860 15,900
2002/12/04 1,880 1,890 1,860 1,888 6,600
2002/12/03 1,890 1,890 1,855 1,880 4,900
2002/12/02 1,910 1,910 1,870 1,900 5,900
2002/11/29 1,830 1,905 1,830 1,900 75,000
2002/11/28 1,750 1,800 1,730 1,800 8,800
2002/11/27 1,710 1,740 1,685 1,700 45,100
2002/11/26 1,750 1,750 1,680 1,700 24,000
2002/11/25 1,800 1,860 1,770 1,800 38,600
2002/11/22 1,900 1,900 1,820 1,860 13,500
2002/11/21 1,900 1,970 1,900 1,960 16,000
2002/11/20 1,960 1,960 1,950 1,960 8,200
2002/11/19 1,900 1,960 1,900 1,960 11,000
2002/11/18 1,861 1,950 1,860 1,950 26,400
2002/11/15 1,850 1,860 1,800 1,860 5,200
2002/11/14 1,730 1,752 1,730 1,750 47,000
2002/11/13 1,750 1,750 1,725 1,744 7,500
2002/11/12 1,780 1,799 1,700 1,750 51,900
2002/11/11 2,055 2,075 2,000 2,000 11,000
2002/11/08 2,350 2,350 2,100 2,200 12,500
2002/11/07 2,350 2,350 2,330 2,350 4,100
2002/11/06 2,290 2,350 2,250 2,350 9,600
2002/11/01 2,350 2,370 2,310 2,370 6,100
2002/10/31 2,330 2,400 2,330 2,400 3,000
2002/10/30 2,295 2,320 2,295 2,320 8,100
2002/10/29 2,390 2,390 2,350 2,365 2,000
2002/10/28 2,310 2,380 2,250 2,380 7,500
2002/10/25 2,200 2,330 2,200 2,300 15,700
2002/10/24 2,140 2,180 2,110 2,150 10,100
2002/10/23 2,050 2,110 2,050 2,100 4,100
2002/10/22 2,105 2,110 2,100 2,100 8,100
2002/10/21 2,150 2,150 2,050 2,140 2,900
2002/10/18 2,070 2,185 2,060 2,150 7,800
2002/10/17 2,080 2,130 2,080 2,130 9,200
2002/10/16 2,080 2,200 2,060 2,120 23,700
2002/10/15 1,960 2,000 1,910 2,000 45,400
2002/10/11 2,235 2,235 1,990 2,000 42,200
2002/10/10 2,320 2,320 2,150 2,225 41,400
2002/10/09 2,485 2,485 2,400 2,400 3,000
2002/10/08 2,495 2,495 2,460 2,495 700
2002/10/07 2,500 2,500 2,500 2,500 900
2002/10/04 2,470 2,540 2,470 2,540 5,000
2002/10/03 2,550 2,550 2,500 2,550 3,600
2002/10/02 2,510 2,590 2,510 2,590 3,600
2002/10/01 2,590 2,590 2,540 2,590 17,500
2002/09/30 2,500 2,600 2,500 2,600 31,300
2002/09/27 2,450 2,570 2,430 2,570 10,600
2002/09/26 2,440 2,470 2,380 2,460 16,500
2002/09/25 2,505 2,505 2,400 2,450 30,600
2002/09/24 2,510 2,550 2,480 2,505 16,900
2002/09/20 2,600 2,600 2,550 2,550 14,800
2002/09/19 2,580 2,640 2,550 2,600 8,700
2002/09/18 2,580 2,650 2,580 2,650 7,700
2002/09/17 2,630 2,630 2,580 2,600 10,100
2002/09/13 2,590 2,630 2,590 2,630 7,000
2002/09/12 2,590 2,600 2,580 2,600 9,400
2002/09/11 2,660 2,660 2,605 2,605 5,700
2002/09/10 2,610 2,740 2,600 2,630 14,400
2002/09/09 2,620 2,690 2,610 2,610 102,100
2002/09/06 2,640 2,640 2,590 2,615 5,700
2002/09/05 2,580 2,680 2,550 2,660 12,300
2002/09/04 2,600 2,600 2,550 2,580 13,200
2002/09/03 2,630 2,630 2,610 2,610 12,000
2002/09/02 2,620 2,660 2,510 2,660 42,000
2002/08/30 2,750 2,750 2,610 2,660 35,800
2002/08/29 2,775 2,785 2,735 2,750 7,000
2002/08/28 2,795 2,795 2,780 2,795 8,900
2002/08/27 2,815 2,820 2,780 2,780 21,300
2002/08/26 2,710 2,840 2,710 2,800 18,100
2002/08/23 2,800 2,830 2,760 2,830 21,500
2002/08/22 2,630 2,780 2,630 2,760 57,100
2002/08/21 2,635 2,640 2,600 2,630 20,500
2002/08/20 2,630 2,650 2,610 2,635 19,100
2002/08/19 2,635 2,635 2,600 2,605 17,500
2002/08/16 2,550 2,650 2,550 2,610 8,200
2002/08/15 2,600 2,610 2,550 2,555 25,400
2002/08/14 2,600 2,640 2,590 2,610 21,400
2002/08/13 2,505 2,630 2,505 2,620 76,500
2002/08/12 2,410 2,530 2,410 2,505 7,600
2002/08/09 2,410 2,540 2,410 2,530 50,400
2002/08/08 2,410 2,420 2,410 2,410 1,300
2002/08/07 2,400 2,450 2,370 2,450 11,100
2002/08/06 2,410 2,450 2,400 2,400 11,200
2002/08/05 2,400 2,410 2,400 2,410 3,200
2002/08/02 2,400 2,450 2,400 2,450 3,000
2002/08/01 2,415 2,450 2,400 2,410 2,200
2002/07/31 2,495 2,495 2,400 2,410 4,300
2002/07/30 2,350 2,540 2,350 2,540 59,300
2002/07/29 2,300 2,370 2,260 2,350 5,500
2002/07/26 2,485 2,485 2,290 2,320 6,700
2002/07/25 2,450 2,600 2,405 2,490 91,700
2002/07/24 2,260 2,495 2,260 2,450 70,100
2002/07/23 2,235 2,240 2,230 2,230 5,300
2002/07/22 2,240 2,240 2,210 2,230 21,700
2002/07/19 2,260 2,290 2,250 2,250 20,500
2002/07/18 2,220 2,280 2,220 2,255 35,500
2002/07/17 2,300 2,300 2,210 2,210 14,200
2002/07/16 2,300 2,350 2,250 2,300 15,000
2002/07/15 2,400 2,400 2,320 2,360 6,100
2002/07/12 2,435 2,440 2,380 2,405 32,000
2002/07/11 2,300 2,450 2,250 2,440 56,300
2002/07/10 2,260 2,340 2,260 2,310 28,200
2002/07/09 2,400 2,500 2,380 2,380 96,400
2002/07/08 2,255 2,430 2,240 2,380 101,500
2002/07/05 2,150 2,250 2,140 2,230 92,800
2002/07/04 2,090 2,220 2,080 2,165 65,600
2002/07/03 1,950 2,090 1,950 2,090 70,900
2002/07/02 1,960 1,960 1,900 1,940 8,000
2002/07/01 1,890 1,960 1,870 1,960 23,300
2002/06/28 1,820 1,900 1,820 1,900 21,600
2002/06/27 1,840 1,850 1,830 1,850 24,100
2002/06/26 1,800 1,840 1,800 1,800 25,300
2002/06/25 1,800 1,800 1,799 1,800 15,100
2002/06/24 1,800 1,800 1,750 1,800 8,500
2002/06/21 1,840 1,840 1,780 1,800 8,800
2002/06/20 1,820 1,840 1,820 1,840 5,600
2002/06/19 1,830 1,860 1,815 1,815 21,900
2002/06/18 1,860 1,870 1,852 1,853 22,900
2002/06/17 1,850 1,870 1,840 1,852 33,100
2002/06/14 1,770 1,850 1,750 1,830 39,200
2002/06/13 1,750 1,780 1,750 1,780 21,100
2002/06/12 1,705 1,748 1,705 1,748 8,200
2002/06/11 1,701 1,701 1,670 1,700 11,100
2002/06/10 1,740 1,740 1,700 1,701 8,500
2002/06/07 1,750 1,750 1,720 1,720 2,900
2002/06/06 1,700 1,750 1,685 1,750 4,800
2002/06/05 1,700 1,730 1,700 1,700 3,000
2002/06/04 1,750 1,750 1,700 1,700 15,600
2002/06/03 1,799 1,799 1,770 1,770 4,000
2002/05/31 1,700 1,800 1,700 1,800 36,000
2002/05/30 1,739 1,745 1,700 1,720 51,700
2002/05/29 1,750 1,790 1,747 1,750 21,400
2002/05/28 1,690 1,730 1,650 1,730 16,100
2002/05/27 1,695 1,700 1,600 1,700 21,900
2002/05/24 1,700 1,740 1,670 1,700 16,000
2002/05/23 1,650 1,750 1,650 1,740 71,700
2002/05/22 1,600 1,680 1,600 1,640 38,200
2002/05/21 1,649 1,650 1,610 1,610 58,800
2002/05/20 1,535 1,650 1,535 1,650 36,100
2002/05/17 1,536 1,550 1,500 1,535 28,700
2002/05/16 1,490 1,560 1,490 1,536 62,700
2002/05/15 1,445 1,488 1,410 1,480 47,400
2002/05/14 1,450 1,470 1,440 1,445 37,600
2002/05/13 1,411 1,450 1,411 1,449 22,700
2002/05/10 1,380 1,400 1,380 1,400 16,100
2002/05/09 1,390 1,390 1,370 1,380 5,200
2002/05/08 1,370 1,399 1,365 1,395 17,700
2002/05/07 1,325 1,370 1,325 1,365 4,900
2002/05/02 1,400 1,400 1,370 1,385 9,000
2002/05/01 1,385 1,395 1,370 1,395 6,600
2002/04/30 1,330 1,385 1,310 1,385 8,300
2002/04/26 1,385 1,385 1,330 1,330 2,900
2002/04/25 1,390 1,398 1,365 1,365 5,500
2002/04/24 1,360 1,385 1,360 1,360 22,000
2002/04/23 1,350 1,360 1,345 1,350 12,000
2002/04/22 1,310 1,355 1,310 1,355 35,300
2002/04/19 1,310 1,310 1,270 1,310 4,300
2002/04/18 1,310 1,310 1,300 1,310 2,300
2002/04/17 1,300 1,320 1,270 1,320 6,900
2002/04/16 1,241 1,300 1,241 1,300 16,200
2002/04/15 1,240 1,240 1,240 1,240 200
2002/04/12 1,241 1,241 1,230 1,230 1,100
2002/04/11 1,230 1,235 1,230 1,230 2,000
2002/04/10 1,230 1,251 1,200 1,230 30,900
2002/04/09 1,230 1,250 1,230 1,231 2,900
2002/04/08 1,305 1,305 1,270 1,270 2,100
2002/04/05 1,310 1,310 1,305 1,305 700
2002/04/04 1,310 1,310 1,310 1,310 21,100
2002/04/03 1,330 1,330 1,310 1,310 1,100
2002/04/02 1,320 1,330 1,300 1,330 13,200
2002/04/01 1,310 1,320 1,300 1,320 7,700
2002/03/29 1,290 1,320 1,290 1,310 18,300
2002/03/28 1,300 1,330 1,290 1,310 35,800
2002/03/27 1,300 1,329 1,280 1,309 14,300
2002/03/26 1,300 1,310 1,280 1,280 13,000
2002/03/25 1,250 1,294 1,250 1,261 1,600
2002/03/22 1,310 1,310 1,250 1,300 3,700
2002/03/20 1,300 1,310 1,285 1,310 24,800
2002/03/19 1,200 1,300 1,200 1,300 31,600
2002/03/18 1,220 1,220 1,200 1,200 9,900
2002/03/15 1,249 1,250 1,200 1,220 23,700
2002/03/14 1,070 1,210 1,070 1,210 34,700
2002/03/13 1,079 1,079 1,070 1,070 6,600
2002/03/12 1,079 1,079 1,060 1,062 9,300
2002/03/11 1,055 1,070 1,040 1,050 22,100
2002/03/08 1,070 1,070 1,050 1,055 7,400
2002/03/07 1,080 1,090 1,070 1,070 7,800
2002/03/06 1,130 1,130 1,080 1,100 4,600
2002/03/05 1,121 1,130 1,121 1,130 4,300
2002/03/04 1,120 1,120 1,119 1,120 8,500
2002/03/01 1,120 1,120 1,120 1,120 1,200
2002/02/28 1,088 1,120 1,080 1,120 4,400
2002/02/27 1,055 1,079 1,055 1,079 1,100
2002/02/26 1,070 1,070 1,070 1,070 1,500
2002/02/25 1,100 1,100 1,050 1,070 3,400
2002/02/22 1,110 1,110 1,100 1,100 2,100
2002/02/21 1,120 1,120 1,110 1,110 4,400
2002/02/20 1,130 1,130 1,115 1,115 2,300
2002/02/19 1,131 1,131 1,130 1,130 1,600
2002/02/18 1,130 1,130 1,130 1,130 3,200
2002/02/15 1,130 1,130 1,130 1,130 2,700
2002/02/14 1,141 1,142 1,140 1,140 7,800
2002/02/12 1,140 1,150 1,140 1,150 3,900
2002/02/08 1,150 1,150 1,150 1,150 1,700
2002/02/07 1,136 1,150 1,136 1,150 700
2002/02/06 1,132 1,150 1,132 1,135 1,500
2002/02/05 1,132 1,132 1,131 1,132 2,900
2002/02/04 1,180 1,180 1,131 1,131 2,100
2002/02/01 1,170 1,170 1,150 1,150 4,300
2002/01/31 1,179 1,180 1,150 1,170 3,500
2002/01/30 1,180 1,190 1,172 1,180 2,600
2002/01/29 1,200 1,200 1,180 1,200 11,900
2002/01/28 1,195 1,195 1,180 1,180 1,800
2002/01/25 1,149 1,180 1,149 1,180 8,800
2002/01/24 1,150 1,190 1,150 1,150 4,100
2002/01/23 1,180 1,200 1,150 1,150 7,400
2002/01/22 1,162 1,185 1,156 1,180 7,700
2002/01/21 1,161 1,190 1,161 1,162 5,500
2002/01/18 1,140 1,150 1,140 1,150 4,600
2002/01/17 1,130 1,140 1,130 1,140 8,700
2002/01/16 1,140 1,140 1,120 1,130 3,000
2002/01/15 1,140 1,150 1,135 1,150 2,700
2002/01/11 1,145 1,145 1,140 1,140 10,900
2002/01/10 1,160 1,200 1,140 1,145 2,800
2002/01/09 1,150 1,160 1,140 1,160 3,800
2002/01/08 1,160 1,160 1,150 1,150 7,600
2002/01/07 1,100 1,160 1,100 1,160 6,400
2002/01/04 1,250 1,250 1,250 1,250 800

このページの先頭へ