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
2009/12/30 2,170 2,170 2,110 2,110 8,100
2009/12/29 2,090 2,180 2,080 2,180 17,100
2009/12/28 2,070 2,145 2,050 2,060 14,700
2009/12/25 2,110 2,110 2,050 2,060 14,800
2009/12/24 2,140 2,170 2,095 2,110 18,900
2009/12/22 2,220 2,220 2,170 2,170 7,900
2009/12/21 2,225 2,225 2,190 2,190 11,100
2009/12/18 2,190 2,215 2,180 2,200 7,600
2009/12/17 2,230 2,230 2,155 2,180 6,600
2009/12/16 2,155 2,195 2,145 2,160 6,700
2009/12/15 2,200 2,200 2,150 2,160 9,300
2009/12/14 2,140 2,160 2,105 2,135 13,000
2009/12/11 2,150 2,175 2,120 2,125 14,600
2009/12/10 2,150 2,170 2,120 2,150 13,600
2009/12/09 2,130 2,155 2,120 2,145 11,600
2009/12/08 2,180 2,180 2,135 2,135 6,200
2009/12/07 2,210 2,230 2,190 2,210 6,500
2009/12/04 2,150 2,190 2,125 2,190 8,500
2009/12/03 2,100 2,195 2,090 2,180 12,000
2009/12/02 2,050 2,105 2,040 2,070 5,800
2009/12/01 2,055 2,085 2,040 2,085 9,900
2009/11/30 2,000 2,025 1,999 2,020 10,000
2009/11/27 1,990 1,990 1,925 1,950 12,600
2009/11/26 1,998 2,050 1,965 1,996 11,600
2009/11/25 1,980 1,987 1,957 1,983 5,800
2009/11/24 2,085 2,085 1,963 1,980 10,100
2009/11/20 1,919 1,979 1,919 1,919 11,500
2009/11/19 1,985 1,985 1,923 1,978 4,900
2009/11/18 1,981 2,000 1,936 1,964 17,000
2009/11/17 2,090 2,090 1,962 1,970 7,000
2009/11/16 2,135 2,135 1,951 2,010 19,100
2009/11/13 2,055 2,070 2,015 2,035 6,400
2009/11/12 2,100 2,100 2,055 2,055 5,200
2009/11/11 2,085 2,115 2,085 2,100 6,400
2009/11/10 2,110 2,130 2,060 2,070 10,300
2009/11/09 2,135 2,150 2,090 2,120 14,200
2009/11/06 2,170 2,175 2,130 2,150 7,300
2009/11/05 2,145 2,175 2,140 2,170 8,300
2009/11/04 2,185 2,185 2,125 2,145 9,600
2009/11/02 2,150 2,190 2,150 2,190 3,200
2009/10/30 2,245 2,245 2,195 2,200 26,500
2009/10/29 2,150 2,230 2,125 2,175 20,300
2009/10/28 2,165 2,175 2,150 2,165 9,200
2009/10/27 2,210 2,240 2,160 2,165 9,700
2009/10/26 2,165 2,275 2,150 2,215 27,600
2009/10/23 2,220 2,235 2,170 2,185 20,100
2009/10/22 2,250 2,250 2,185 2,215 19,600
2009/10/21 2,245 2,285 2,205 2,285 12,600
2009/10/20 2,210 2,270 2,200 2,270 17,100
2009/10/19 2,225 2,235 2,175 2,205 10,800
2009/10/16 2,250 2,255 2,215 2,245 5,100
2009/10/15 2,385 2,395 2,265 2,265 9,000
2009/10/14 2,360 2,360 2,230 2,305 6,400
2009/10/13 2,295 2,335 2,270 2,300 10,800
2009/10/09 2,275 2,285 2,205 2,255 18,400
2009/10/08 2,215 2,320 2,200 2,285 15,900
2009/10/07 2,235 2,235 2,170 2,210 12,100
2009/10/06 2,325 2,325 2,120 2,215 31,000
2009/10/05 2,295 2,320 2,245 2,285 9,400
2009/10/02 2,400 2,430 2,315 2,360 8,800
2009/10/01 2,470 2,475 2,420 2,440 7,700
2009/09/30 2,395 2,435 2,360 2,435 7,600
2009/09/29 2,430 2,430 2,355 2,395 6,500
2009/09/28 2,445 2,480 2,380 2,425 7,800
2009/09/25 2,500 2,510 2,380 2,450 7,000
2009/09/24 2,545 2,555 2,490 2,530 17,300
2009/09/18 2,535 2,565 2,490 2,500 12,600
2009/09/17 2,515 2,610 2,510 2,560 15,900
2009/09/16 2,450 2,500 2,450 2,490 12,700
2009/09/15 2,495 2,500 2,450 2,475 17,700
2009/09/14 2,520 2,530 2,435 2,450 10,400
2009/09/11 2,510 2,590 2,510 2,530 21,700
2009/09/10 2,625 2,625 2,580 2,580 32,900
2009/09/09 2,555 2,615 2,535 2,600 19,000
2009/09/08 2,500 2,600 2,495 2,580 30,500
2009/09/07 2,500 2,530 2,475 2,475 13,700
2009/09/04 2,525 2,525 2,435 2,520 18,400
2009/09/03 2,585 2,585 2,545 2,545 8,100
2009/09/02 2,580 2,595 2,510 2,590 15,100
2009/09/01 2,615 2,620 2,580 2,585 4,700
2009/08/31 2,600 2,630 2,560 2,625 20,600
2009/08/28 2,595 2,605 2,555 2,555 13,800
2009/08/27 2,505 2,600 2,495 2,580 35,300
2009/08/26 2,520 2,535 2,450 2,485 25,000
2009/08/25 2,490 2,515 2,455 2,475 42,000
2009/08/24 2,485 2,525 2,470 2,490 32,100
2009/08/21 2,430 2,485 2,395 2,415 51,200
2009/08/20 2,375 2,445 2,375 2,405 34,700
2009/08/19 2,390 2,435 2,385 2,400 22,300
2009/08/18 2,350 2,450 2,335 2,440 22,300
2009/08/17 2,390 2,390 2,310 2,370 41,100
2009/08/14 2,320 2,370 2,280 2,350 24,100
2009/08/13 2,265 2,330 2,230 2,320 19,800
2009/08/12 2,210 2,255 2,200 2,250 15,500
2009/08/11 2,220 2,245 2,175 2,235 18,100
2009/08/10 2,195 2,240 2,195 2,210 12,900
2009/08/07 2,120 2,175 2,115 2,175 40,100
2009/08/06 2,120 2,130 2,085 2,090 16,900
2009/08/05 2,215 2,215 2,105 2,160 41,800
2009/08/04 2,200 2,200 2,125 2,175 36,800
2009/08/03 2,205 2,205 2,125 2,140 28,900
2009/07/31 2,300 2,300 2,210 2,215 44,300
2009/07/30 2,410 2,410 2,295 2,300 16,400
2009/07/29 2,400 2,450 2,370 2,450 28,500
2009/07/28 2,260 2,385 2,250 2,380 23,000
2009/07/27 2,215 2,275 2,200 2,250 15,200
2009/07/24 2,180 2,180 2,110 2,170 11,600
2009/07/23 2,170 2,180 2,140 2,150 4,900
2009/07/22 2,155 2,170 2,130 2,155 3,500
2009/07/21 2,160 2,175 2,115 2,150 4,300
2009/07/17 2,065 2,125 2,050 2,125 11,100
2009/07/16 2,155 2,155 2,055 2,060 11,600
2009/07/15 2,155 2,155 2,045 2,055 14,300
2009/07/14 2,060 2,140 2,055 2,055 14,200
2009/07/13 2,160 2,190 2,035 2,045 18,200
2009/07/10 2,230 2,230 2,210 2,220 9,400
2009/07/09 2,195 2,285 2,195 2,270 13,200
2009/07/08 2,235 2,270 2,205 2,235 14,900
2009/07/07 2,250 2,270 2,235 2,270 7,300
2009/07/06 2,275 2,275 2,200 2,270 9,600
2009/07/03 2,200 2,270 2,170 2,240 18,300
2009/07/02 2,170 2,240 2,165 2,220 18,600
2009/07/01 2,190 2,190 2,150 2,180 14,900
2009/06/30 2,145 2,175 2,140 2,175 15,900
2009/06/29 2,070 2,150 2,070 2,140 20,300
2009/06/26 2,100 2,100 2,070 2,070 8,400
2009/06/25 2,090 2,100 2,060 2,095 10,100
2009/06/24 2,070 2,110 2,005 2,050 13,800
2009/06/23 2,070 2,090 2,040 2,060 20,000
2009/06/22 2,055 2,150 2,035 2,110 26,400
2009/06/19 2,050 2,050 2,015 2,015 8,200
2009/06/18 2,005 2,055 2,000 2,055 13,600
2009/06/17 1,995 2,060 1,990 2,030 17,900
2009/06/16 2,065 2,065 1,949 1,974 25,500
2009/06/15 2,090 2,100 2,025 2,025 20,200
2009/06/12 1,985 2,030 1,985 2,020 34,500
2009/06/11 1,999 2,000 1,975 1,981 15,800
2009/06/10 2,020 2,030 1,970 1,999 69,800
2009/06/09 2,025 2,035 2,010 2,030 10,900
2009/06/08 2,010 2,055 1,989 2,025 7,200
2009/06/05 2,045 2,050 2,000 2,005 11,800
2009/06/04 2,015 2,065 1,985 2,060 20,000
2009/06/03 2,040 2,080 2,000 2,045 15,400
2009/06/02 2,060 2,060 2,000 2,010 20,900
2009/06/01 1,980 2,080 1,970 2,035 35,400
2009/05/29 1,955 1,980 1,938 1,956 34,700
2009/05/28 1,950 1,986 1,939 1,962 43,100
2009/05/27 2,015 2,030 1,960 1,965 23,800
2009/05/26 1,958 2,050 1,947 2,040 57,400
2009/05/25 1,894 1,949 1,894 1,936 32,100
2009/05/22 1,850 1,911 1,830 1,892 39,400
2009/05/21 1,810 1,845 1,810 1,840 39,400
2009/05/20 1,851 1,865 1,810 1,846 24,800
2009/05/19 1,805 1,844 1,794 1,833 45,700
2009/05/18 1,778 1,784 1,760 1,774 26,500
2009/05/15 1,804 1,819 1,753 1,774 41,500
2009/05/14 1,779 1,830 1,732 1,829 76,200
2009/05/13 1,598 1,786 1,588 1,764 77,600
2009/05/12 1,580 1,587 1,555 1,586 44,800
2009/05/11 1,581 1,581 1,525 1,558 43,000
2009/05/08 1,501 1,522 1,501 1,521 22,200
2009/05/07 1,496 1,515 1,496 1,498 42,100
2009/05/01 1,520 1,520 1,487 1,493 27,600
2009/04/30 1,430 1,506 1,424 1,506 29,200
2009/04/28 1,450 1,454 1,431 1,432 35,000
2009/04/27 1,459 1,470 1,451 1,457 30,700
2009/04/24 1,490 1,492 1,457 1,457 43,200
2009/04/23 1,519 1,520 1,481 1,486 45,800
2009/04/22 1,559 1,559 1,508 1,527 33,400
2009/04/21 1,566 1,579 1,512 1,529 33,300
2009/04/20 1,610 1,620 1,595 1,596 22,900
2009/04/17 1,594 1,620 1,594 1,600 29,500
2009/04/16 1,644 1,660 1,579 1,594 32,200
2009/04/15 1,682 1,685 1,650 1,650 18,400
2009/04/14 1,667 1,725 1,667 1,720 11,000
2009/04/13 1,615 1,662 1,615 1,660 8,600
2009/04/10 1,611 1,620 1,600 1,610 20,800
2009/04/09 1,630 1,630 1,603 1,610 23,200
2009/04/08 1,640 1,666 1,625 1,630 20,900
2009/04/07 1,640 1,695 1,640 1,695 19,500
2009/04/06 1,674 1,701 1,640 1,648 28,900
2009/04/03 1,701 1,730 1,610 1,649 36,300
2009/04/02 1,729 1,730 1,700 1,730 11,400
2009/04/01 1,692 1,701 1,679 1,700 29,100
2009/03/31 1,699 1,700 1,673 1,690 11,600
2009/03/30 1,745 1,748 1,698 1,710 20,300
2009/03/27 1,691 1,748 1,691 1,715 21,600
2009/03/26 1,670 1,689 1,660 1,689 13,100
2009/03/25 1,656 1,669 1,642 1,668 12,400
2009/03/24 1,670 1,670 1,628 1,641 15,500
2009/03/23 1,575 1,620 1,570 1,620 20,400
2009/03/19 1,570 1,589 1,569 1,575 13,700
2009/03/18 1,570 1,599 1,550 1,552 18,800
2009/03/17 1,575 1,579 1,550 1,551 26,900
2009/03/16 1,580 1,581 1,533 1,555 41,700
2009/03/13 1,486 1,530 1,485 1,504 103,600
2009/03/12 1,605 1,614 1,561 1,576 16,800
2009/03/11 1,660 1,662 1,628 1,635 29,000
2009/03/10 1,697 1,711 1,630 1,630 27,200
2009/03/09 1,701 1,721 1,695 1,695 4,600
2009/03/06 1,737 1,737 1,701 1,701 12,100
2009/03/05 1,772 1,772 1,736 1,742 10,100
2009/03/04 1,780 1,785 1,709 1,712 16,800
2009/03/03 1,710 1,710 1,688 1,690 8,000
2009/03/02 1,787 1,787 1,708 1,715 8,700
2009/02/27 1,800 1,801 1,762 1,791 15,800
2009/02/26 1,787 1,840 1,785 1,810 11,400
2009/02/25 1,837 1,837 1,770 1,787 11,300
2009/02/24 1,799 1,814 1,760 1,777 5,600
2009/02/23 1,778 1,799 1,705 1,799 5,200
2009/02/20 1,808 1,832 1,771 1,771 20,100
2009/02/19 1,821 1,839 1,790 1,807 21,500
2009/02/18 1,839 1,869 1,798 1,806 38,100
2009/02/17 1,891 1,920 1,868 1,869 35,500
2009/02/16 1,969 1,969 1,918 1,935 8,900
2009/02/13 1,912 1,937 1,890 1,909 27,800
2009/02/12 1,905 1,934 1,899 1,909 29,300
2009/02/10 1,935 1,955 1,880 1,935 49,600
2009/02/09 2,035 2,075 1,835 1,875 77,800
2009/02/06 2,170 2,170 2,080 2,145 49,400
2009/02/05 2,190 2,200 2,105 2,165 49,600
2009/02/04 2,260 2,280 2,160 2,225 42,400
2009/02/03 2,210 2,300 2,210 2,260 23,700
2009/02/02 2,160 2,290 2,130 2,290 22,000
2009/01/30 2,110 2,180 2,110 2,165 18,700
2009/01/29 2,100 2,150 1,980 2,150 46,200
2009/01/28 2,165 2,165 1,993 2,030 23,100
2009/01/27 2,145 2,175 2,135 2,160 58,200
2009/01/26 2,175 2,175 2,140 2,145 46,500
2009/01/23 1,980 2,195 1,980 2,195 68,700
2009/01/22 1,950 1,979 1,938 1,970 35,800
2009/01/21 1,875 1,937 1,875 1,909 53,900
2009/01/20 1,899 1,940 1,889 1,915 63,400
2009/01/19 1,864 1,890 1,813 1,860 21,700
2009/01/16 1,840 1,869 1,840 1,850 7,100
2009/01/15 1,828 1,860 1,800 1,840 27,400
2009/01/14 1,830 1,869 1,815 1,830 23,700
2009/01/13 1,850 1,880 1,781 1,800 42,400
2009/01/09 1,917 1,917 1,863 1,878 8,100
2009/01/08 1,852 1,930 1,838 1,887 11,500
2009/01/07 1,922 1,950 1,824 1,830 42,200
2009/01/06 1,854 1,918 1,854 1,905 23,300
2009/01/05 1,875 1,880 1,834 1,838 12,200

このページの先頭へ