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
2007/12/28 2,445 2,500 2,445 2,455 7,400
2007/12/27 2,310 2,450 2,275 2,445 11,400
2007/12/26 2,330 2,350 2,280 2,350 7,000
2007/12/25 2,360 2,375 2,295 2,300 10,100
2007/12/21 2,425 2,475 2,350 2,400 12,900
2007/12/20 2,495 2,525 2,470 2,505 30,600
2007/12/19 2,505 2,530 2,490 2,500 11,500
2007/12/18 2,625 2,625 2,510 2,545 7,900
2007/12/17 2,695 2,695 2,580 2,625 14,900
2007/12/14 2,680 2,700 2,660 2,695 20,300
2007/12/13 2,690 2,720 2,660 2,710 13,100
2007/12/12 2,675 2,730 2,670 2,730 6,200
2007/12/11 2,755 2,770 2,750 2,755 13,000
2007/12/10 2,685 2,750 2,620 2,750 16,600
2007/12/07 2,620 2,670 2,565 2,670 20,000
2007/12/06 2,630 2,630 2,550 2,615 14,000
2007/12/05 2,615 2,615 2,560 2,590 15,700
2007/12/04 2,630 2,630 2,555 2,575 25,000
2007/12/03 2,620 2,645 2,575 2,640 36,700
2007/11/30 2,560 2,600 2,520 2,595 35,100
2007/11/29 2,495 2,550 2,490 2,550 17,400
2007/11/28 2,455 2,485 2,430 2,485 8,100
2007/11/27 2,365 2,475 2,340 2,455 16,600
2007/11/26 2,435 2,495 2,360 2,405 16,500
2007/11/22 2,500 2,525 2,450 2,475 11,800
2007/11/21 2,480 2,530 2,480 2,500 26,900
2007/11/20 2,375 2,480 2,370 2,465 17,700
2007/11/19 2,455 2,495 2,370 2,375 9,900
2007/11/16 2,400 2,495 2,355 2,445 10,900
2007/11/15 2,490 2,500 2,370 2,400 13,300
2007/11/14 2,410 2,500 2,405 2,490 10,900
2007/11/13 2,325 2,450 2,265 2,410 19,600
2007/11/12 2,285 2,350 2,180 2,335 22,500
2007/11/09 2,225 2,385 2,180 2,325 25,300
2007/11/08 2,320 2,320 2,150 2,185 8,200
2007/11/07 2,470 2,470 2,325 2,350 16,700
2007/11/06 2,310 2,400 2,305 2,375 6,000
2007/11/05 2,470 2,470 2,305 2,305 8,800
2007/11/02 2,310 2,470 2,295 2,400 15,600
2007/11/01 2,545 2,590 2,400 2,440 17,800
2007/10/31 2,410 2,425 2,325 2,425 12,300
2007/10/30 2,375 2,500 2,340 2,370 28,100
2007/10/29 2,665 2,665 2,505 2,535 32,900
2007/10/26 2,455 2,605 2,455 2,585 40,200
2007/10/25 2,455 2,580 2,395 2,435 33,200
2007/10/24 2,320 2,390 2,310 2,380 22,300
2007/10/23 2,180 2,300 2,180 2,280 20,400
2007/10/22 2,115 2,190 2,070 2,170 19,300
2007/10/19 2,130 2,145 2,100 2,115 10,500
2007/10/18 2,090 2,165 2,090 2,135 7,400
2007/10/17 2,125 2,125 2,040 2,085 16,500
2007/10/16 2,065 2,145 2,065 2,125 34,300
2007/10/15 2,050 2,085 2,020 2,060 17,100
2007/10/12 2,060 2,105 2,050 2,050 12,700
2007/10/11 2,050 2,105 2,010 2,055 18,400
2007/10/10 2,100 2,110 2,055 2,075 16,400
2007/10/09 2,195 2,195 2,075 2,120 14,100
2007/10/05 2,195 2,205 2,135 2,155 24,200
2007/10/04 2,205 2,245 2,170 2,190 8,700
2007/10/03 2,165 2,245 2,165 2,210 14,400
2007/10/02 2,190 2,235 2,140 2,185 21,700
2007/10/01 2,225 2,225 2,130 2,185 18,000
2007/09/28 2,255 2,310 2,150 2,220 28,700
2007/09/27 2,280 2,280 2,210 2,230 24,200
2007/09/26 2,205 2,245 2,195 2,205 20,600
2007/09/25 2,100 2,235 2,080 2,170 41,100
2007/09/21 2,030 2,110 2,030 2,070 28,300
2007/09/20 1,986 2,040 1,986 2,030 20,600
2007/09/19 1,981 1,999 1,930 1,978 22,100
2007/09/18 1,975 2,015 1,918 1,951 30,400
2007/09/14 2,000 2,065 1,940 1,974 50,400
2007/09/13 2,020 2,095 2,020 2,035 11,500
2007/09/12 2,090 2,100 2,010 2,060 59,600
2007/09/11 2,100 2,205 2,025 2,090 38,200
2007/09/10 2,150 2,210 2,120 2,140 29,900
2007/09/07 2,200 2,310 2,160 2,215 42,000
2007/09/06 2,160 2,240 2,135 2,165 27,100
2007/09/05 2,425 2,425 2,250 2,320 21,900
2007/09/04 2,425 2,455 2,360 2,385 19,600
2007/09/03 2,450 2,460 2,370 2,410 27,800
2007/08/31 2,475 2,475 2,395 2,450 18,900
2007/08/30 2,445 2,455 2,375 2,435 15,900
2007/08/29 2,405 2,440 2,375 2,405 8,400
2007/08/28 2,450 2,465 2,340 2,440 30,500
2007/08/27 2,510 2,600 2,455 2,465 26,000
2007/08/24 2,450 2,550 2,450 2,510 26,500
2007/08/23 2,425 2,490 2,425 2,470 17,000
2007/08/22 2,440 2,475 2,400 2,410 27,300
2007/08/21 2,400 2,515 2,330 2,440 48,000
2007/08/20 2,400 2,480 2,395 2,405 27,000
2007/08/17 2,435 2,445 2,300 2,385 22,900
2007/08/16 2,445 2,485 2,325 2,445 42,800
2007/08/15 2,640 2,645 2,520 2,525 36,300
2007/08/14 2,320 2,800 2,320 2,680 149,100
2007/08/13 2,220 2,500 2,085 2,400 166,000
2007/08/10 2,260 2,260 1,960 2,140 145,700
2007/08/09 2,505 2,545 2,205 2,295 145,700
2007/08/08 2,540 2,540 2,430 2,490 90,800
2007/08/07 2,730 2,730 2,550 2,550 62,400
2007/08/06 2,680 2,850 2,680 2,735 40,600
2007/08/03 2,625 2,715 2,585 2,710 49,700
2007/08/02 2,580 2,625 2,505 2,585 27,600
2007/08/01 2,750 2,750 2,570 2,580 46,500
2007/07/31 2,800 2,825 2,720 2,750 42,100
2007/07/30 2,615 2,830 2,545 2,765 51,900
2007/07/27 2,665 2,740 2,645 2,695 33,200
2007/07/26 2,800 2,810 2,755 2,785 26,000
2007/07/25 2,825 2,845 2,800 2,815 17,500
2007/07/24 2,810 2,880 2,810 2,850 32,100
2007/07/23 2,870 2,890 2,810 2,850 23,800
2007/07/20 2,945 2,955 2,855 2,900 31,700
2007/07/19 2,930 2,950 2,930 2,945 11,900
2007/07/18 2,960 2,975 2,920 2,930 26,700
2007/07/17 2,940 2,985 2,930 2,950 55,700
2007/07/13 2,990 3,010 2,850 2,925 109,100
2007/07/12 3,040 3,040 2,975 3,010 67,500
2007/07/11 3,020 3,060 3,010 3,010 34,800
2007/07/10 3,110 3,110 3,020 3,040 59,100
2007/07/09 3,080 3,130 3,080 3,120 53,100
2007/07/06 3,020 3,060 2,990 3,040 70,800
2007/07/05 2,985 3,030 2,985 3,010 32,300
2007/07/04 3,030 3,040 2,970 2,970 64,600
2007/07/03 3,020 3,050 3,010 3,020 25,700
2007/07/02 3,040 3,050 3,010 3,010 37,100
2007/06/29 3,030 3,060 3,030 3,030 25,900
2007/06/28 3,030 3,060 3,020 3,040 16,500
2007/06/27 3,050 3,070 2,995 3,030 45,600
2007/06/26 3,060 3,060 3,030 3,030 24,400
2007/06/25 3,090 3,090 3,030 3,030 35,300
2007/06/22 3,100 3,100 3,060 3,060 27,300
2007/06/21 3,070 3,100 3,030 3,050 48,300
2007/06/20 3,080 3,090 3,060 3,070 18,500
2007/06/19 3,090 3,100 3,060 3,070 19,300
2007/06/18 3,140 3,150 3,090 3,110 16,600
2007/06/15 3,110 3,150 3,110 3,140 19,300
2007/06/14 3,140 3,180 3,110 3,140 17,900
2007/06/13 3,150 3,160 3,130 3,150 9,500
2007/06/12 3,150 3,210 3,150 3,150 25,900
2007/06/11 3,200 3,210 3,100 3,100 20,900
2007/06/08 3,090 3,160 3,030 3,120 63,600
2007/06/07 3,130 3,210 3,120 3,120 40,000
2007/06/06 3,170 3,180 3,120 3,130 34,700
2007/06/05 3,250 3,260 3,180 3,190 23,900
2007/06/04 3,300 3,310 3,220 3,260 46,500
2007/06/01 3,350 3,350 3,260 3,290 42,200
2007/05/31 3,250 3,320 3,230 3,300 42,700
2007/05/30 3,260 3,290 3,210 3,230 9,400
2007/05/29 3,250 3,290 3,250 3,250 11,900
2007/05/28 3,400 3,400 3,250 3,260 28,900
2007/05/25 3,520 3,520 3,370 3,420 20,900
2007/05/24 3,570 3,570 3,510 3,560 29,200
2007/05/23 3,700 3,700 3,620 3,620 27,700
2007/05/22 3,500 3,660 3,470 3,630 32,300
2007/05/21 3,490 3,510 3,450 3,500 26,100
2007/05/18 3,320 3,470 3,320 3,410 31,100
2007/05/17 3,270 3,390 3,270 3,360 24,700
2007/05/16 3,230 3,480 3,170 3,270 123,200
2007/05/15 3,050 3,330 2,985 3,300 49,700
2007/05/14 3,030 3,040 3,000 3,010 6,200
2007/05/11 3,020 3,040 2,985 3,020 16,100
2007/05/10 3,050 3,060 3,030 3,050 10,100
2007/05/09 3,060 3,090 3,030 3,080 9,600
2007/05/08 3,160 3,160 3,080 3,110 16,700
2007/05/07 3,160 3,180 3,120 3,130 13,700
2007/05/02 3,150 3,190 3,110 3,140 9,500
2007/05/01 3,200 3,200 3,130 3,160 9,500
2007/04/27 3,140 3,150 3,120 3,140 13,400
2007/04/26 3,190 3,200 3,140 3,160 17,300
2007/04/25 3,120 3,190 3,120 3,170 10,200
2007/04/24 3,140 3,250 3,060 3,170 17,400
2007/04/23 3,200 3,200 3,110 3,140 8,700
2007/04/20 3,190 3,200 3,090 3,110 25,700
2007/04/19 3,220 3,220 3,160 3,160 21,600
2007/04/18 3,220 3,320 3,200 3,260 27,000
2007/04/17 3,320 3,390 3,130 3,170 42,400
2007/04/16 3,360 3,430 3,290 3,320 17,400
2007/04/13 3,460 3,460 3,320 3,330 14,500
2007/04/12 3,400 3,430 3,370 3,390 9,800
2007/04/11 3,410 3,440 3,390 3,400 27,200
2007/04/10 3,440 3,450 3,400 3,410 10,100
2007/04/09 3,500 3,510 3,460 3,470 13,300
2007/04/06 3,500 3,510 3,490 3,490 3,300
2007/04/05 3,500 3,530 3,460 3,460 15,000
2007/04/04 3,520 3,560 3,490 3,500 24,700
2007/04/03 3,600 3,610 3,430 3,510 45,800
2007/04/02 3,800 3,800 3,640 3,640 11,500
2007/03/30 3,650 3,800 3,570 3,800 16,800
2007/03/29 3,630 3,690 3,570 3,690 10,800
2007/03/28 3,760 3,790 3,610 3,620 12,800
2007/03/27 3,740 3,850 3,670 3,750 29,200
2007/03/26 3,690 3,740 3,610 3,650 10,300
2007/03/23 3,640 3,720 3,640 3,680 9,300
2007/03/22 3,760 3,810 3,680 3,690 31,700
2007/03/20 3,770 3,860 3,730 3,730 30,300
2007/03/19 3,630 4,040 3,630 3,800 37,600
2007/03/16 3,640 3,690 3,590 3,590 14,100
2007/03/15 3,590 3,670 3,580 3,590 8,600
2007/03/14 3,510 3,680 3,510 3,570 31,200
2007/03/13 3,690 3,740 3,620 3,640 13,400
2007/03/12 3,690 3,790 3,640 3,740 17,500
2007/03/09 3,640 3,690 3,560 3,670 24,200
2007/03/08 3,540 3,540 3,440 3,540 11,600
2007/03/07 3,420 3,580 3,420 3,550 20,100
2007/03/06 3,250 3,490 3,250 3,410 20,500
2007/03/05 3,570 3,570 3,320 3,320 31,200
2007/03/02 3,500 3,530 3,440 3,470 5,900
2007/03/01 3,540 3,570 3,450 3,500 18,400
2007/02/28 3,500 3,600 3,390 3,600 21,800
2007/02/27 3,600 3,630 3,580 3,600 20,600
2007/02/26 3,610 3,640 3,570 3,580 10,300
2007/02/23 3,730 3,730 3,580 3,620 26,100
2007/02/22 3,720 3,730 3,680 3,680 16,800
2007/02/21 3,710 3,720 3,610 3,700 4,800
2007/02/20 3,680 3,730 3,680 3,700 3,100
2007/02/19 3,710 3,710 3,650 3,660 10,700
2007/02/16 3,690 3,710 3,640 3,680 7,700
2007/02/15 3,720 3,760 3,630 3,690 12,700
2007/02/14 3,650 3,730 3,650 3,700 11,600
2007/02/13 3,660 3,670 3,580 3,660 13,500
2007/02/09 3,530 3,690 3,530 3,690 8,200
2007/02/08 3,650 3,690 3,570 3,570 26,900
2007/02/07 3,800 3,800 3,660 3,670 7,100
2007/02/06 3,820 3,830 3,720 3,800 11,100
2007/02/05 3,840 3,850 3,770 3,780 23,800
2007/02/02 3,750 3,810 3,730 3,770 13,300
2007/02/01 3,560 3,740 3,500 3,730 29,500
2007/01/31 3,710 3,750 3,540 3,560 60,000
2007/01/30 3,830 3,830 3,660 3,700 28,000
2007/01/29 3,840 3,890 3,800 3,870 42,100
2007/01/26 3,770 3,810 3,750 3,790 16,600
2007/01/25 3,780 3,860 3,730 3,750 32,600
2007/01/24 3,750 3,780 3,710 3,730 32,400
2007/01/23 3,740 3,790 3,700 3,720 29,500
2007/01/22 3,690 3,770 3,690 3,730 22,200
2007/01/19 3,750 3,820 3,720 3,790 85,800
2007/01/18 3,900 3,950 3,700 3,750 110,400
2007/01/17 3,950 3,960 3,840 3,960 61,200
2007/01/16 4,080 4,090 3,930 3,980 53,000
2007/01/15 4,140 4,160 4,070 4,110 66,100
2007/01/12 4,170 4,200 4,020 4,130 45,000
2007/01/11 4,110 4,200 4,110 4,170 97,600
2007/01/10 4,070 4,150 4,050 4,100 75,100
2007/01/09 3,910 4,020 3,900 4,010 35,700
2007/01/05 3,900 3,910 3,770 3,890 56,700
2007/01/04 3,840 3,890 3,770 3,890 92,300

このページの先頭へ