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
2003/12/30 2,500 2,590 2,500 2,590 29,100
2003/12/29 2,400 2,510 2,345 2,510 45,100
2003/12/26 2,380 2,500 2,355 2,400 15,000
2003/12/25 2,280 2,350 2,275 2,350 12,600
2003/12/24 2,295 2,295 2,280 2,280 1,800
2003/12/22 2,300 2,300 2,280 2,280 6,300
2003/12/19 2,280 2,280 2,275 2,280 3,600
2003/12/18 2,280 2,280 2,220 2,250 8,400
2003/12/17 2,260 2,275 2,250 2,250 11,500
2003/12/16 2,270 2,270 2,260 2,260 3,100
2003/12/15 2,255 2,275 2,250 2,270 4,900
2003/12/12 2,250 2,255 2,235 2,240 11,400
2003/12/11 2,260 2,260 2,230 2,250 3,800
2003/12/10 2,270 2,280 2,255 2,260 12,500
2003/12/09 2,230 2,270 2,230 2,270 5,500
2003/12/08 2,220 2,285 2,220 2,230 8,600
2003/12/05 2,245 2,245 2,215 2,220 6,000
2003/12/04 2,220 2,220 2,215 2,215 9,000
2003/12/03 2,225 2,250 2,215 2,245 3,400
2003/12/02 2,215 2,235 2,195 2,220 12,600
2003/12/01 2,070 2,220 2,020 2,215 9,400
2003/11/28 2,070 2,100 2,060 2,060 9,500
2003/11/27 2,050 2,135 2,050 2,070 7,300
2003/11/26 2,095 2,095 2,050 2,075 15,100
2003/11/25 2,130 2,140 2,040 2,080 31,200
2003/11/21 2,265 2,265 2,115 2,140 9,600
2003/11/20 2,160 2,275 2,160 2,275 11,600
2003/11/19 2,195 2,195 2,100 2,135 2,200
2003/11/18 2,280 2,280 2,195 2,230 11,200
2003/11/17 2,285 2,350 2,280 2,285 27,900
2003/11/14 2,160 2,300 2,160 2,280 29,900
2003/11/13 2,125 2,145 2,120 2,145 12,200
2003/11/12 2,100 2,150 2,090 2,125 35,000
2003/11/11 2,050 2,070 1,980 2,060 22,000
2003/11/10 2,100 2,120 2,085 2,085 6,600
2003/11/07 2,200 2,200 2,140 2,180 34,500
2003/11/06 2,130 2,260 2,120 2,180 32,500
2003/11/05 2,220 2,220 2,150 2,170 18,900
2003/11/04 2,180 2,230 2,165 2,230 17,100
2003/10/31 2,240 2,240 2,170 2,175 10,600
2003/10/30 2,240 2,245 2,215 2,230 16,200
2003/10/29 2,300 2,300 2,230 2,240 12,900
2003/10/28 2,300 2,300 2,210 2,220 16,500
2003/10/27 2,220 2,220 2,170 2,200 20,000
2003/10/24 2,335 2,410 2,300 2,300 14,400
2003/10/23 2,300 2,430 2,300 2,310 5,700
2003/10/22 2,535 2,535 2,460 2,500 9,800
2003/10/21 2,495 2,550 2,470 2,550 35,100
2003/10/20 2,440 2,500 2,400 2,470 13,700
2003/10/17 2,335 2,400 2,335 2,390 36,900
2003/10/16 2,300 2,330 2,290 2,330 11,400
2003/10/15 2,210 2,295 2,210 2,280 8,600
2003/10/14 2,170 2,250 2,170 2,210 21,200
2003/10/10 2,230 2,240 2,170 2,170 10,600
2003/10/09 2,230 2,240 2,190 2,220 12,200
2003/10/08 2,180 2,230 2,170 2,225 9,100
2003/10/07 2,150 2,200 2,140 2,200 12,300
2003/10/06 2,170 2,190 2,150 2,165 12,000
2003/10/03 2,150 2,175 2,150 2,170 9,700
2003/10/02 2,160 2,170 2,135 2,150 11,700
2003/10/01 2,100 2,155 2,100 2,120 20,000
2003/09/30 1,980 2,100 1,970 2,100 20,200
2003/09/29 1,990 1,999 1,963 1,963 7,300
2003/09/26 1,922 1,970 1,922 1,936 16,900
2003/09/25 1,987 1,987 1,960 1,960 6,700
2003/09/24 1,950 1,994 1,935 1,994 8,600
2003/09/22 2,060 2,060 2,000 2,020 7,500
2003/09/19 2,050 2,080 2,035 2,060 13,600
2003/09/18 2,070 2,085 2,050 2,060 18,000
2003/09/17 2,070 2,080 2,060 2,070 9,000
2003/09/16 2,060 2,070 2,055 2,065 9,300
2003/09/12 2,055 2,095 2,055 2,060 19,200
2003/09/11 2,170 2,170 2,050 2,100 14,100
2003/09/10 2,125 2,175 2,110 2,110 9,400
2003/09/09 2,185 2,190 2,100 2,120 7,800
2003/09/08 2,165 2,200 2,145 2,165 17,600
2003/09/05 2,120 2,145 2,080 2,085 7,100
2003/09/04 2,095 2,145 2,060 2,080 13,200
2003/09/03 2,145 2,145 2,100 2,135 9,100
2003/09/02 2,070 2,090 2,045 2,090 9,200
2003/09/01 2,085 2,085 2,015 2,070 6,300
2003/08/29 2,090 2,090 2,010 2,070 17,800
2003/08/28 1,996 2,080 1,996 2,040 18,500
2003/08/27 2,040 2,040 2,015 2,015 9,400
2003/08/26 2,090 2,090 2,015 2,040 5,500
2003/08/25 2,100 2,100 2,040 2,055 4,800
2003/08/22 2,030 2,080 2,025 2,070 6,800
2003/08/21 2,070 2,070 2,030 2,030 7,500
2003/08/20 2,100 2,100 2,055 2,090 7,500
2003/08/19 2,060 2,100 2,060 2,085 6,100
2003/08/18 2,015 2,110 2,015 2,050 14,000
2003/08/15 2,020 2,045 2,015 2,040 7,400
2003/08/14 2,000 2,030 1,991 2,015 21,300
2003/08/13 1,995 2,030 1,995 2,030 6,300
2003/08/12 2,030 2,030 1,995 1,995 12,300
2003/08/11 2,095 2,095 2,010 2,030 4,800
2003/08/08 2,190 2,190 2,000 2,115 11,900
2003/08/07 2,030 2,200 2,030 2,155 45,100
2003/08/06 2,000 2,040 1,999 2,010 24,800
2003/08/05 2,000 2,030 2,000 2,000 8,900
2003/08/04 2,070 2,070 2,000 2,020 7,300
2003/08/01 1,935 1,980 1,913 1,980 7,000
2003/07/31 1,921 1,965 1,890 1,920 15,700
2003/07/30 1,940 1,998 1,940 1,998 9,600
2003/07/29 2,050 2,050 1,999 2,010 19,100
2003/07/28 2,030 2,050 1,925 2,050 36,200
2003/07/25 2,050 2,060 2,030 2,035 53,100
2003/07/24 2,035 2,080 2,035 2,050 27,200
2003/07/23 2,000 2,055 1,999 2,025 69,700
2003/07/22 1,950 1,995 1,950 1,989 60,500
2003/07/18 1,852 1,920 1,851 1,915 76,600
2003/07/17 1,750 1,850 1,750 1,835 94,800
2003/07/16 1,746 1,770 1,730 1,750 35,000
2003/07/15 1,714 1,750 1,710 1,736 34,500
2003/07/14 1,700 1,705 1,696 1,700 20,600
2003/07/11 1,700 1,700 1,650 1,681 9,300
2003/07/10 1,700 1,730 1,700 1,710 26,900
2003/07/09 1,615 1,700 1,614 1,690 16,200
2003/07/08 1,600 1,650 1,555 1,614 31,700
2003/07/07 1,635 1,649 1,625 1,625 13,700
2003/07/04 1,650 1,677 1,630 1,635 20,600
2003/07/03 1,635 1,648 1,625 1,628 10,000
2003/07/02 1,620 1,620 1,598 1,605 18,500
2003/07/01 1,615 1,620 1,596 1,604 37,200
2003/06/30 1,625 1,626 1,600 1,610 18,100
2003/06/27 1,600 1,609 1,575 1,599 27,000
2003/06/26 1,575 1,590 1,575 1,577 5,900
2003/06/25 1,600 1,600 1,572 1,575 17,500
2003/06/24 1,635 1,640 1,595 1,595 15,900
2003/06/23 1,656 1,656 1,625 1,630 7,100
2003/06/20 1,659 1,670 1,621 1,625 17,300
2003/06/19 1,710 1,710 1,650 1,659 17,000
2003/06/18 1,711 1,738 1,710 1,713 17,300
2003/06/17 1,700 1,780 1,700 1,729 15,000
2003/06/16 1,800 1,800 1,720 1,720 12,400
2003/06/13 1,830 1,830 1,800 1,800 26,200
2003/06/12 1,775 1,795 1,761 1,795 5,500
2003/06/11 1,760 1,780 1,760 1,780 25,000
2003/06/10 1,750 1,780 1,750 1,780 22,500
2003/06/09 1,740 1,754 1,700 1,735 23,100
2003/06/06 1,780 1,850 1,780 1,810 40,100
2003/06/05 1,640 1,817 1,640 1,760 51,100
2003/06/04 1,620 1,620 1,612 1,615 5,200
2003/06/03 1,619 1,619 1,580 1,618 5,800
2003/06/02 1,542 1,570 1,540 1,559 14,600
2003/05/30 1,539 1,540 1,530 1,535 15,800
2003/05/29 1,546 1,546 1,512 1,540 5,400
2003/05/28 1,511 1,560 1,511 1,531 3,400
2003/05/27 1,563 1,563 1,509 1,512 11,800
2003/05/26 1,571 1,571 1,500 1,532 6,800
2003/05/23 1,581 1,630 1,565 1,571 6,500
2003/05/22 1,600 1,625 1,580 1,580 3,700
2003/05/21 1,586 1,586 1,571 1,573 4,300
2003/05/20 1,618 1,625 1,570 1,599 3,900
2003/05/19 1,620 1,620 1,547 1,618 6,100
2003/05/16 1,675 1,675 1,625 1,625 4,800
2003/05/15 1,729 1,729 1,645 1,645 5,800
2003/05/14 1,800 1,800 1,699 1,729 10,300
2003/05/13 1,579 1,720 1,570 1,701 34,100
2003/05/12 1,501 1,548 1,501 1,540 9,800
2003/05/09 1,501 1,511 1,475 1,500 10,700
2003/05/08 1,580 1,580 1,513 1,515 3,000
2003/05/07 1,580 1,580 1,542 1,559 7,000
2003/05/06 1,556 1,589 1,490 1,490 9,900
2003/05/02 1,594 1,594 1,554 1,555 5,300
2003/05/01 1,501 1,570 1,501 1,564 6,000
2003/04/30 1,470 1,499 1,470 1,493 6,600
2003/04/28 1,450 1,490 1,429 1,465 6,700
2003/04/25 1,500 1,530 1,427 1,427 15,200
2003/04/24 1,573 1,573 1,500 1,500 12,400
2003/04/23 1,575 1,575 1,520 1,573 3,700
2003/04/22 1,591 1,609 1,540 1,575 13,200
2003/04/21 1,500 1,600 1,500 1,575 16,100
2003/04/18 1,470 1,500 1,450 1,480 14,700
2003/04/17 1,505 1,508 1,470 1,485 16,100
2003/04/16 1,572 1,572 1,476 1,500 24,100
2003/04/15 1,598 1,610 1,537 1,568 10,900
2003/04/14 1,620 1,621 1,580 1,598 11,000
2003/04/11 1,670 1,670 1,620 1,620 11,900
2003/04/10 1,681 1,690 1,670 1,670 11,100
2003/04/09 1,700 1,709 1,680 1,681 8,000
2003/04/08 1,710 1,756 1,700 1,700 19,700
2003/04/07 1,681 1,738 1,680 1,710 4,400
2003/04/04 1,680 1,685 1,660 1,660 8,400
2003/04/03 1,770 1,770 1,670 1,680 8,800
2003/04/02 1,723 1,740 1,680 1,680 15,800
2003/04/01 1,753 1,753 1,722 1,722 7,300
2003/03/31 1,730 1,830 1,720 1,753 15,300
2003/03/28 1,800 1,820 1,735 1,820 18,900
2003/03/27 1,889 1,889 1,841 1,842 8,100
2003/03/26 1,900 1,910 1,880 1,899 6,800
2003/03/25 1,908 1,949 1,880 1,923 40,800
2003/03/24 1,975 1,998 1,913 1,998 38,500
2003/03/20 1,799 1,878 1,780 1,855 46,400
2003/03/19 1,720 1,750 1,700 1,750 27,000
2003/03/18 1,600 1,720 1,600 1,700 15,000
2003/03/17 1,550 1,600 1,537 1,599 17,100
2003/03/14 1,650 1,680 1,590 1,600 73,900
2003/03/13 1,808 1,808 1,649 1,685 56,900
2003/03/12 1,939 1,940 1,860 1,868 37,100
2003/03/11 2,000 2,000 1,953 1,953 9,700
2003/03/10 2,010 2,080 1,986 2,080 36,400
2003/03/07 2,170 2,170 2,055 2,170 10,600
2003/03/06 2,195 2,195 2,120 2,180 20,200
2003/03/05 2,180 2,200 2,165 2,190 24,900
2003/03/04 2,170 2,225 2,155 2,175 24,800
2003/03/03 2,345 2,475 2,255 2,290 100,700
2003/02/28 2,490 2,490 2,355 2,470 193,700
2003/02/27 2,400 2,465 2,395 2,460 65,300
2003/02/26 2,395 2,420 2,385 2,395 43,900
2003/02/25 2,480 2,480 2,365 2,450 39,100
2003/02/24 2,500 2,500 2,440 2,480 32,100
2003/02/21 2,370 2,500 2,370 2,480 80,000
2003/02/20 2,620 2,690 2,610 2,690 72,800
2003/02/19 2,525 2,590 2,515 2,590 56,800
2003/02/18 2,475 2,550 2,470 2,500 38,000
2003/02/17 2,490 2,500 2,455 2,490 49,000
2003/02/14 2,600 2,600 2,480 2,500 54,100
2003/02/13 2,600 2,695 2,585 2,600 27,700
2003/02/12 2,620 2,705 2,560 2,585 47,600
2003/02/10 2,450 2,590 2,450 2,580 39,200
2003/02/07 2,350 2,450 2,340 2,410 21,200
2003/02/06 2,300 2,350 2,290 2,350 25,800
2003/02/05 2,240 2,335 2,240 2,270 43,400
2003/02/04 2,210 2,210 2,195 2,200 4,100
2003/02/03 2,270 2,270 2,200 2,205 13,800
2003/01/31 2,260 2,285 2,250 2,250 13,200
2003/01/30 2,295 2,295 2,230 2,250 13,100
2003/01/29 2,270 2,290 2,250 2,290 5,000
2003/01/28 2,200 2,280 2,200 2,250 10,900
2003/01/27 2,200 2,210 2,150 2,200 16,000
2003/01/24 2,210 2,210 2,170 2,195 15,600
2003/01/23 2,230 2,235 2,170 2,170 11,000
2003/01/22 2,280 2,280 2,230 2,235 18,500
2003/01/21 2,270 2,300 2,260 2,300 15,400
2003/01/20 2,300 2,300 2,230 2,265 19,300
2003/01/17 2,220 2,300 2,220 2,300 23,400
2003/01/16 2,210 2,225 2,185 2,200 14,000
2003/01/15 2,160 2,200 2,155 2,170 25,600
2003/01/14 2,180 2,180 2,130 2,165 18,100
2003/01/10 2,075 2,150 2,075 2,115 29,100
2003/01/09 2,055 2,075 2,040 2,075 38,200
2003/01/08 2,035 2,070 2,010 2,070 35,800
2003/01/07 2,000 2,050 1,970 2,010 11,000
2003/01/06 2,050 2,050 1,950 1,950 3,000

このページの先頭へ