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
2010/12/30 2,499 2,522 2,473 2,483 27,300
2010/12/29 2,590 2,614 2,447 2,496 59,900
2010/12/28 2,575 2,683 2,573 2,610 31,800
2010/12/27 2,711 2,711 2,565 2,573 40,700
2010/12/24 2,650 2,721 2,649 2,711 45,900
2010/12/22 2,587 2,664 2,587 2,652 35,900
2010/12/21 2,528 2,613 2,528 2,587 46,500
2010/12/20 2,453 2,542 2,435 2,517 42,500
2010/12/17 2,500 2,500 2,431 2,431 31,900
2010/12/16 2,480 2,500 2,410 2,497 21,600
2010/12/15 2,490 2,490 2,465 2,480 25,900
2010/12/14 2,425 2,476 2,422 2,465 40,700
2010/12/13 2,400 2,445 2,371 2,445 44,800
2010/12/10 2,350 2,409 2,300 2,405 61,700
2010/12/09 2,295 2,319 2,250 2,300 10,400
2010/12/08 2,240 2,295 2,227 2,295 18,400
2010/12/07 2,181 2,220 2,181 2,213 14,000
2010/12/06 2,228 2,228 2,181 2,181 6,400
2010/12/03 2,210 2,228 2,175 2,215 11,200
2010/12/02 2,250 2,250 2,206 2,206 17,300
2010/12/01 2,098 2,156 2,096 2,152 14,700
2010/11/30 2,109 2,109 2,090 2,098 16,900
2010/11/29 2,088 2,113 2,067 2,090 14,400
2010/11/26 2,066 2,080 2,066 2,074 6,200
2010/11/25 2,071 2,080 2,055 2,061 13,600
2010/11/24 2,048 2,095 2,020 2,076 15,500
2010/11/22 2,050 2,069 2,029 2,056 10,400
2010/11/19 1,999 2,005 1,990 2,000 10,800
2010/11/18 1,985 1,998 1,972 1,995 12,300
2010/11/17 1,947 1,994 1,947 1,984 10,400
2010/11/16 1,972 1,980 1,954 1,979 9,700
2010/11/15 1,970 1,975 1,967 1,967 10,400
2010/11/12 1,939 1,960 1,935 1,944 12,300
2010/11/11 1,911 1,945 1,911 1,945 17,000
2010/11/10 1,894 1,932 1,894 1,918 15,200
2010/11/09 1,886 1,905 1,886 1,904 8,600
2010/11/08 1,907 1,907 1,885 1,886 13,400
2010/11/05 1,884 1,908 1,884 1,890 10,700
2010/11/04 1,866 1,880 1,864 1,875 5,600
2010/11/02 1,880 1,880 1,860 1,863 6,600
2010/11/01 1,871 1,887 1,870 1,871 11,100
2010/10/29 1,922 1,939 1,888 1,908 15,100
2010/10/28 1,935 1,945 1,890 1,909 23,500
2010/10/27 1,931 1,973 1,931 1,950 7,200
2010/10/26 1,925 1,955 1,915 1,930 9,100
2010/10/25 1,965 1,965 1,930 1,930 15,700
2010/10/22 1,991 2,015 1,973 2,015 10,100
2010/10/21 2,005 2,005 1,957 1,997 8,300
2010/10/20 1,995 1,999 1,966 1,976 5,100
2010/10/19 1,970 2,008 1,970 2,006 7,500
2010/10/18 1,951 2,003 1,951 1,970 16,200
2010/10/15 1,970 1,988 1,940 1,945 26,100
2010/10/14 2,030 2,034 1,990 1,992 22,100
2010/10/13 2,044 2,081 1,981 1,990 12,600
2010/10/12 2,064 2,114 2,040 2,042 21,300
2010/10/08 2,121 2,139 2,034 2,046 18,100
2010/10/07 2,068 2,120 2,068 2,120 5,100
2010/10/06 2,090 2,129 2,052 2,080 9,400
2010/10/05 2,072 2,090 2,061 2,089 8,700
2010/10/04 2,109 2,109 2,075 2,081 6,300
2010/10/01 2,118 2,150 2,100 2,101 12,900
2010/09/30 2,174 2,174 2,102 2,118 8,400
2010/09/29 2,147 2,180 2,102 2,142 12,000
2010/09/28 2,124 2,135 2,111 2,135 5,400
2010/09/27 2,133 2,138 2,091 2,138 5,300
2010/09/24 2,103 2,139 2,101 2,127 5,000
2010/09/22 2,125 2,129 2,092 2,127 12,200
2010/09/21 2,140 2,144 2,125 2,127 26,600
2010/09/17 2,070 2,100 2,070 2,100 11,800
2010/09/16 2,075 2,075 2,051 2,065 10,800
2010/09/15 2,071 2,071 2,023 2,051 11,100
2010/09/14 2,005 2,028 2,004 2,021 11,300
2010/09/13 2,066 2,066 2,030 2,030 5,100
2010/09/10 2,068 2,068 2,040 2,040 10,900
2010/09/09 2,008 2,009 1,991 1,996 6,300
2010/09/08 1,974 2,010 1,974 2,000 15,800
2010/09/07 1,984 1,985 1,968 1,974 14,200
2010/09/06 1,985 2,010 1,985 2,000 8,200
2010/09/03 1,967 1,995 1,955 1,987 5,300
2010/09/02 1,959 1,959 1,951 1,954 12,200
2010/09/01 1,953 1,977 1,950 1,953 14,500
2010/08/31 1,995 1,995 1,964 1,964 11,700
2010/08/30 1,972 2,000 1,969 1,970 8,100
2010/08/27 1,921 1,960 1,913 1,960 8,300
2010/08/26 1,927 1,954 1,923 1,951 9,000
2010/08/25 1,930 1,930 1,871 1,910 7,200
2010/08/24 1,950 1,987 1,950 1,954 9,800
2010/08/23 1,980 1,985 1,960 1,960 14,100
2010/08/20 2,020 2,021 1,975 1,984 23,500
2010/08/19 2,027 2,032 2,010 2,015 7,100
2010/08/18 2,019 2,038 2,016 2,027 17,500
2010/08/17 2,013 2,023 2,000 2,016 7,400
2010/08/16 2,048 2,080 2,015 2,019 5,000
2010/08/13 2,019 2,031 2,003 2,029 3,300
2010/08/12 2,036 2,047 2,010 2,019 11,300
2010/08/11 2,083 2,105 2,060 2,063 9,700
2010/08/10 2,113 2,137 2,071 2,105 6,500
2010/08/09 2,124 2,136 2,113 2,115 8,000
2010/08/06 2,051 2,140 2,030 2,119 16,300
2010/08/05 2,058 2,070 2,040 2,051 10,800
2010/08/04 2,040 2,060 2,010 2,051 10,800
2010/08/03 2,025 2,034 2,019 2,025 15,000
2010/08/02 2,051 2,052 2,003 2,006 25,600
2010/07/30 2,082 2,082 2,026 2,030 11,600
2010/07/29 2,014 2,120 2,009 2,090 30,900
2010/07/28 2,018 2,018 1,998 2,006 23,100
2010/07/27 1,993 2,022 1,992 2,006 10,700
2010/07/26 2,022 2,029 1,985 1,990 25,600
2010/07/23 2,027 2,027 1,986 2,011 7,600
2010/07/22 2,000 2,008 2,000 2,000 7,100
2010/07/21 2,055 2,055 2,010 2,010 6,800
2010/07/20 2,084 2,084 2,042 2,042 8,200
2010/07/16 2,054 2,054 2,030 2,036 6,400
2010/07/15 2,050 2,084 2,031 2,052 12,700
2010/07/14 2,082 2,082 2,050 2,052 7,900
2010/07/13 2,076 2,076 2,050 2,055 9,000
2010/07/12 2,041 2,063 2,041 2,050 7,100
2010/07/09 2,036 2,067 2,030 2,056 10,600
2010/07/08 2,051 2,068 2,031 2,035 12,400
2010/07/07 2,075 2,075 2,016 2,017 26,000
2010/07/06 2,106 2,106 2,050 2,075 10,400
2010/07/05 2,112 2,140 2,109 2,110 5,700
2010/07/02 2,127 2,136 2,122 2,126 4,900
2010/07/01 2,155 2,155 2,110 2,136 4,100
2010/06/30 2,160 2,210 2,151 2,155 6,300
2010/06/29 2,315 2,315 2,260 2,260 5,100
2010/06/28 2,298 2,310 2,295 2,296 1,200
2010/06/25 2,321 2,321 2,293 2,304 4,800
2010/06/24 2,302 2,328 2,302 2,321 3,900
2010/06/23 2,300 2,347 2,300 2,308 5,600
2010/06/22 2,344 2,344 2,312 2,329 1,700
2010/06/21 2,352 2,377 2,341 2,342 3,100
2010/06/18 2,304 2,319 2,296 2,302 4,500
2010/06/17 2,320 2,324 2,300 2,306 4,600
2010/06/16 2,310 2,331 2,310 2,311 2,400
2010/06/15 2,362 2,362 2,297 2,300 5,000
2010/06/14 2,348 2,348 2,312 2,312 4,000
2010/06/11 2,345 2,345 2,317 2,317 11,300
2010/06/10 2,388 2,388 2,297 2,298 5,700
2010/06/09 2,346 2,373 2,346 2,364 2,500
2010/06/08 2,310 2,354 2,310 2,345 1,900
2010/06/07 2,420 2,420 2,325 2,347 4,600
2010/06/04 2,405 2,447 2,400 2,420 2,700
2010/06/03 2,371 2,404 2,371 2,396 2,500
2010/06/02 2,351 2,407 2,351 2,371 6,100
2010/06/01 2,421 2,440 2,399 2,401 3,400
2010/05/31 2,375 2,439 2,375 2,410 4,900
2010/05/28 2,352 2,375 2,351 2,370 9,100
2010/05/27 2,300 2,310 2,300 2,310 12,100
2010/05/26 2,352 2,400 2,314 2,314 6,100
2010/05/25 2,386 2,394 2,365 2,380 6,700
2010/05/24 2,362 2,430 2,362 2,386 5,000
2010/05/21 2,394 2,434 2,376 2,398 8,100
2010/05/20 2,420 2,487 2,415 2,487 8,800
2010/05/19 2,400 2,405 2,375 2,405 8,100
2010/05/18 2,503 2,504 2,415 2,419 4,900
2010/05/17 2,590 2,603 2,522 2,535 11,600
2010/05/14 2,596 2,596 2,536 2,548 14,200
2010/05/13 2,580 2,616 2,559 2,585 15,100
2010/05/12 2,560 2,560 2,515 2,559 10,300
2010/05/11 2,500 2,547 2,500 2,510 6,700
2010/05/10 2,470 2,500 2,423 2,498 11,500
2010/05/07 2,381 2,486 2,313 2,474 9,900
2010/05/06 2,480 2,520 2,451 2,480 11,000
2010/04/30 2,525 2,534 2,490 2,514 5,600
2010/04/28 2,500 2,523 2,496 2,523 4,700
2010/04/27 2,549 2,550 2,513 2,544 5,700
2010/04/26 2,545 2,550 2,524 2,548 8,100
2010/04/23 2,517 2,550 2,507 2,537 3,800
2010/04/22 2,527 2,550 2,501 2,550 7,400
2010/04/21 2,530 2,530 2,505 2,527 8,200
2010/04/20 2,546 2,546 2,465 2,496 6,600
2010/04/19 2,529 2,529 2,473 2,496 9,700
2010/04/16 2,550 2,550 2,482 2,510 7,700
2010/04/15 2,503 2,549 2,470 2,542 20,300
2010/04/14 2,512 2,537 2,430 2,453 40,700
2010/04/13 2,505 2,512 2,475 2,512 18,300
2010/04/12 2,560 2,570 2,485 2,485 31,100
2010/04/09 2,555 2,646 2,550 2,560 43,400
2010/04/08 2,474 2,540 2,474 2,530 11,300
2010/04/07 2,480 2,515 2,474 2,510 12,200
2010/04/06 2,453 2,470 2,435 2,450 35,100
2010/04/05 2,470 2,491 2,445 2,468 7,200
2010/04/02 2,494 2,494 2,445 2,470 17,300
2010/04/01 2,474 2,493 2,457 2,486 10,900
2010/03/31 2,480 2,487 2,445 2,446 6,400
2010/03/30 2,481 2,481 2,450 2,464 11,200
2010/03/29 2,431 2,490 2,411 2,469 5,800
2010/03/26 2,440 2,460 2,390 2,460 9,000
2010/03/25 2,450 2,450 2,370 2,390 11,500
2010/03/24 2,368 2,380 2,356 2,377 6,800
2010/03/23 2,387 2,387 2,355 2,355 7,600
2010/03/19 2,341 2,400 2,340 2,374 10,100
2010/03/18 2,371 2,371 2,349 2,351 4,000
2010/03/17 2,378 2,380 2,361 2,371 4,000
2010/03/16 2,391 2,399 2,361 2,361 4,900
2010/03/15 2,420 2,420 2,352 2,374 7,300
2010/03/12 2,383 2,383 2,332 2,353 16,000
2010/03/11 2,327 2,382 2,327 2,358 11,600
2010/03/10 2,364 2,389 2,327 2,330 20,200
2010/03/09 2,391 2,421 2,370 2,385 28,500
2010/03/08 2,390 2,470 2,343 2,364 53,500
2010/03/05 2,330 2,335 2,310 2,327 11,600
2010/03/04 2,310 2,310 2,262 2,280 13,600
2010/03/03 2,310 2,337 2,292 2,310 13,200
2010/03/02 2,293 2,322 2,293 2,305 19,300
2010/03/01 2,337 2,379 2,322 2,343 16,100
2010/02/26 2,343 2,355 2,335 2,355 15,300
2010/02/25 2,319 2,355 2,310 2,343 24,700
2010/02/24 2,317 2,317 2,266 2,288 5,700
2010/02/23 2,350 2,350 2,290 2,316 8,400
2010/02/22 2,355 2,355 2,299 2,320 15,000
2010/02/19 2,299 2,299 2,255 2,274 26,300
2010/02/18 2,302 2,345 2,286 2,302 17,800
2010/02/17 2,239 2,338 2,239 2,325 30,400
2010/02/16 2,204 2,239 2,194 2,221 18,900
2010/02/15 2,210 2,210 2,175 2,191 15,200
2010/02/12 2,191 2,194 2,150 2,160 13,200
2010/02/10 2,164 2,220 2,145 2,219 16,800
2010/02/09 2,176 2,210 2,130 2,164 12,000
2010/02/08 2,200 2,218 2,188 2,216 11,500
2010/02/05 2,177 2,200 2,162 2,162 19,200
2010/02/04 2,200 2,240 2,155 2,240 28,000
2010/02/03 2,171 2,205 2,171 2,193 16,300
2010/02/02 2,190 2,200 2,180 2,190 17,700
2010/02/01 2,130 2,195 2,055 2,193 24,000
2010/01/29 2,046 2,167 2,026 2,089 38,500
2010/01/28 1,965 2,050 1,965 2,030 15,900
2010/01/27 1,990 2,004 1,962 1,965 11,700
2010/01/26 2,008 2,009 1,990 1,990 11,400
2010/01/25 2,012 2,023 2,001 2,008 14,100
2010/01/22 2,023 2,030 2,013 2,030 9,400
2010/01/21 2,050 2,069 2,030 2,037 14,700
2010/01/20 2,088 2,089 2,050 2,085 8,800
2010/01/19 2,075 2,089 2,047 2,052 9,600
2010/01/18 2,015 2,055 2,015 2,043 13,300
2010/01/15 2,065 2,065 2,010 2,017 28,100
2010/01/14 2,056 2,061 2,011 2,046 13,400
2010/01/13 2,099 2,099 2,050 2,056 17,800
2010/01/12 2,078 2,099 2,067 2,095 12,600
2010/01/08 2,109 2,109 2,081 2,100 8,200
2010/01/07 2,112 2,126 2,074 2,100 5,900
2010/01/06 2,147 2,167 2,100 2,112 9,500
2010/01/05 2,143 2,150 2,119 2,120 4,900
2010/01/04 2,150 2,165 2,130 2,141 19,500

このページの先頭へ