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
2011/12/30 2,318 2,318 2,272 2,286 1,500
2011/12/29 2,261 2,295 2,244 2,293 4,800
2011/12/28 2,274 2,312 2,261 2,261 3,600
2011/12/27 2,363 2,363 2,274 2,274 6,300
2011/12/26 2,348 2,389 2,345 2,363 4,400
2011/12/22 2,400 2,400 2,347 2,347 2,600
2011/12/21 2,378 2,420 2,373 2,381 900
2011/12/20 2,372 2,378 2,358 2,378 3,000
2011/12/19 2,423 2,423 2,340 2,372 5,300
2011/12/16 2,440 2,440 2,374 2,375 9,500
2011/12/15 2,406 2,439 2,390 2,400 11,300
2011/12/14 2,359 2,410 2,344 2,405 10,600
2011/12/13 2,373 2,396 2,325 2,334 14,900
2011/12/12 2,450 2,450 2,350 2,428 6,400
2011/12/09 2,451 2,454 2,431 2,450 25,400
2011/12/08 2,410 2,465 2,382 2,460 30,900
2011/12/07 2,241 2,380 2,241 2,367 10,300
2011/12/06 2,341 2,341 2,240 2,240 7,900
2011/12/05 2,385 2,394 2,361 2,375 7,700
2011/12/02 2,380 2,400 2,370 2,388 15,900
2011/12/01 2,380 2,380 2,300 2,334 9,100
2011/11/30 2,319 2,324 2,258 2,324 29,700
2011/11/29 2,249 2,309 2,199 2,308 24,500
2011/11/28 2,100 2,219 2,100 2,201 12,300
2011/11/25 2,130 2,170 2,100 2,100 8,100
2011/11/24 2,162 2,162 2,093 2,127 15,800
2011/11/22 2,168 2,211 2,135 2,163 9,300
2011/11/21 2,155 2,177 2,101 2,169 12,100
2011/11/18 2,135 2,141 2,059 2,120 10,500
2011/11/17 1,993 2,150 1,977 2,105 23,900
2011/11/16 1,990 2,007 1,989 1,993 6,800
2011/11/15 2,004 2,020 1,989 2,006 16,700
2011/11/14 2,007 2,019 1,976 1,984 16,000
2011/11/11 1,960 2,029 1,960 2,007 13,000
2011/11/10 1,990 1,990 1,950 1,976 19,800
2011/11/09 2,040 2,040 2,014 2,029 8,800
2011/11/08 2,082 2,088 2,032 2,033 10,400
2011/11/07 2,109 2,109 2,082 2,088 10,400
2011/11/04 2,150 2,150 2,104 2,110 12,700
2011/11/02 2,201 2,201 2,144 2,153 11,100
2011/11/01 2,250 2,256 2,222 2,223 10,400
2011/10/31 2,250 2,269 2,250 2,250 5,800
2011/10/28 2,310 2,320 2,221 2,249 18,100
2011/10/27 2,299 2,301 2,200 2,285 14,500
2011/10/26 2,251 2,325 2,232 2,256 10,000
2011/10/25 2,265 2,293 2,254 2,265 5,300
2011/10/24 2,270 2,295 2,261 2,265 4,000
2011/10/21 2,265 2,294 2,239 2,250 6,700
2011/10/20 2,292 2,329 2,261 2,265 4,900
2011/10/19 2,321 2,322 2,310 2,321 1,700
2011/10/18 2,320 2,321 2,319 2,321 1,000
2011/10/17 2,337 2,368 2,318 2,321 3,000
2011/10/14 2,322 2,378 2,300 2,337 5,900
2011/10/13 2,345 2,350 2,330 2,337 3,600
2011/10/12 2,234 2,355 2,234 2,345 6,600
2011/10/11 2,261 2,315 2,261 2,272 7,600
2011/10/07 2,264 2,293 2,237 2,246 9,400
2011/10/06 2,273 2,314 2,255 2,257 6,500
2011/10/05 2,351 2,351 2,246 2,249 10,100
2011/10/04 2,332 2,341 2,325 2,326 7,700
2011/10/03 2,390 2,393 2,363 2,382 2,800
2011/09/30 2,534 2,559 2,396 2,396 27,600
2011/09/29 2,434 2,720 2,434 2,560 42,400
2011/09/28 2,256 2,439 2,256 2,416 14,100
2011/09/27 2,252 2,274 2,233 2,274 7,100
2011/09/26 2,258 2,280 2,220 2,222 10,600
2011/09/22 2,355 2,399 2,269 2,280 10,600
2011/09/21 2,440 2,440 2,400 2,400 6,000
2011/09/20 2,445 2,481 2,409 2,440 7,200
2011/09/16 2,461 2,495 2,423 2,480 8,100
2011/09/15 2,512 2,514 2,410 2,411 8,000
2011/09/14 2,420 2,487 2,418 2,430 12,400
2011/09/13 2,488 2,500 2,420 2,424 8,400
2011/09/12 2,540 2,540 2,474 2,503 8,400
2011/09/09 2,468 2,585 2,468 2,540 21,900
2011/09/08 2,517 2,533 2,503 2,518 4,500
2011/09/07 2,506 2,508 2,477 2,497 6,800
2011/09/06 2,523 2,542 2,490 2,502 10,400
2011/09/05 2,537 2,537 2,511 2,523 5,100
2011/09/02 2,555 2,568 2,525 2,549 7,200
2011/09/01 2,600 2,600 2,555 2,577 11,500
2011/08/31 2,541 2,590 2,541 2,573 8,100
2011/08/30 2,519 2,567 2,510 2,567 8,600
2011/08/29 2,487 2,487 2,471 2,485 4,700
2011/08/26 2,438 2,470 2,438 2,470 5,500
2011/08/25 2,440 2,440 2,402 2,425 5,600
2011/08/24 2,443 2,443 2,396 2,403 5,000
2011/08/23 2,393 2,419 2,355 2,393 10,900
2011/08/22 2,505 2,505 2,380 2,392 10,400
2011/08/19 2,393 2,470 2,371 2,470 14,900
2011/08/18 2,486 2,486 2,428 2,428 13,600
2011/08/17 2,462 2,462 2,440 2,449 4,700
2011/08/16 2,462 2,491 2,434 2,462 9,800
2011/08/15 2,521 2,521 2,432 2,469 5,600
2011/08/12 2,499 2,499 2,423 2,423 9,600
2011/08/11 2,460 2,499 2,443 2,473 9,300
2011/08/10 2,476 2,600 2,476 2,541 19,500
2011/08/09 2,378 2,447 2,301 2,447 6,800
2011/08/08 2,467 2,481 2,440 2,440 7,700
2011/08/05 2,501 2,511 2,455 2,492 10,000
2011/08/04 2,555 2,596 2,555 2,569 5,700
2011/08/03 2,631 2,635 2,554 2,570 13,100
2011/08/02 2,744 2,744 2,627 2,647 9,300
2011/08/01 2,600 2,780 2,600 2,745 29,800
2011/07/29 2,586 2,650 2,582 2,639 37,400
2011/07/28 2,490 2,605 2,480 2,605 27,900
2011/07/27 2,480 2,523 2,476 2,509 26,700
2011/07/26 2,469 2,485 2,469 2,476 20,800
2011/07/25 2,480 2,485 2,468 2,469 15,400
2011/07/22 2,461 2,490 2,461 2,480 22,100
2011/07/21 2,470 2,475 2,452 2,459 8,300
2011/07/20 2,482 2,486 2,469 2,469 8,600
2011/07/19 2,527 2,527 2,471 2,478 10,100
2011/07/15 2,529 2,529 2,459 2,477 12,700
2011/07/14 2,495 2,495 2,476 2,479 9,400
2011/07/13 2,500 2,510 2,495 2,495 6,800
2011/07/12 2,481 2,510 2,481 2,500 6,200
2011/07/11 2,504 2,534 2,500 2,525 4,600
2011/07/08 2,560 2,566 2,533 2,542 10,900
2011/07/07 2,525 2,573 2,525 2,563 4,800
2011/07/06 2,560 2,560 2,533 2,550 13,300
2011/07/05 2,600 2,606 2,577 2,580 8,900
2011/07/04 2,620 2,649 2,620 2,627 7,200
2011/07/01 2,617 2,641 2,602 2,617 7,800
2011/06/30 2,624 2,629 2,595 2,624 10,400
2011/06/29 2,588 2,607 2,585 2,603 12,600
2011/06/28 2,579 2,579 2,548 2,573 13,600
2011/06/27 2,550 2,597 2,547 2,580 8,100
2011/06/24 2,529 2,579 2,526 2,555 7,600
2011/06/23 2,527 2,537 2,527 2,528 7,100
2011/06/22 2,544 2,575 2,544 2,575 13,500
2011/06/21 2,451 2,520 2,451 2,520 11,700
2011/06/20 2,486 2,486 2,450 2,460 6,900
2011/06/17 2,455 2,459 2,423 2,436 9,700
2011/06/16 2,451 2,452 2,431 2,431 4,600
2011/06/15 2,490 2,493 2,451 2,464 5,200
2011/06/14 2,485 2,503 2,450 2,458 5,300
2011/06/13 2,419 2,550 2,418 2,483 7,300
2011/06/10 2,480 2,480 2,452 2,453 9,300
2011/06/09 2,413 2,487 2,410 2,450 7,800
2011/06/08 2,426 2,454 2,418 2,430 6,600
2011/06/07 2,427 2,460 2,411 2,426 4,700
2011/06/06 2,433 2,435 2,411 2,426 5,800
2011/06/03 2,472 2,491 2,440 2,465 7,600
2011/06/02 2,499 2,499 2,464 2,471 6,300
2011/06/01 2,523 2,544 2,506 2,537 8,500
2011/05/31 2,525 2,600 2,473 2,473 12,400
2011/05/30 2,461 2,536 2,460 2,525 9,100
2011/05/27 2,430 2,503 2,410 2,418 13,700
2011/05/26 2,440 2,442 2,403 2,430 11,200
2011/05/25 2,428 2,449 2,383 2,440 11,900
2011/05/24 2,389 2,402 2,376 2,394 5,200
2011/05/23 2,440 2,440 2,391 2,399 6,400
2011/05/20 2,489 2,489 2,436 2,436 13,100
2011/05/19 2,599 2,599 2,453 2,490 23,300
2011/05/18 2,500 2,615 2,489 2,577 25,600
2011/05/17 2,435 2,550 2,420 2,505 26,200
2011/05/16 2,430 2,439 2,351 2,414 15,200
2011/05/13 2,420 2,431 2,382 2,405 15,400
2011/05/12 2,301 2,430 2,300 2,420 12,800
2011/05/11 2,348 2,356 2,341 2,341 4,900
2011/05/10 2,342 2,359 2,322 2,322 5,200
2011/05/09 2,335 2,376 2,335 2,376 2,000
2011/05/06 2,319 2,339 2,312 2,336 6,500
2011/05/02 2,348 2,372 2,348 2,362 7,500
2011/04/28 2,308 2,370 2,307 2,348 7,700
2011/04/27 2,304 2,342 2,304 2,316 4,000
2011/04/26 2,338 2,338 2,282 2,317 5,500
2011/04/25 2,337 2,364 2,324 2,339 3,600
2011/04/22 2,352 2,370 2,348 2,355 4,100
2011/04/21 2,364 2,367 2,352 2,355 5,300
2011/04/20 2,371 2,371 2,358 2,364 4,200
2011/04/19 2,343 2,343 2,320 2,321 3,100
2011/04/18 2,343 2,398 2,343 2,374 7,500
2011/04/15 2,387 2,387 2,327 2,362 7,800
2011/04/14 2,316 2,360 2,313 2,353 4,600
2011/04/13 2,313 2,326 2,300 2,316 5,600
2011/04/12 2,356 2,356 2,327 2,338 5,900
2011/04/11 2,313 2,375 2,305 2,371 7,300
2011/04/08 2,290 2,324 2,240 2,309 17,400
2011/04/07 2,319 2,321 2,285 2,290 13,600
2011/04/06 2,350 2,351 2,309 2,316 16,000
2011/04/05 2,398 2,398 2,351 2,374 15,800
2011/04/04 2,392 2,408 2,389 2,408 20,000
2011/04/01 2,400 2,424 2,391 2,392 26,000
2011/03/31 2,360 2,405 2,354 2,405 28,200
2011/03/30 2,310 2,362 2,280 2,358 28,600
2011/03/29 2,231 2,272 2,231 2,272 22,000
2011/03/28 2,290 2,290 2,221 2,280 21,700
2011/03/25 2,349 2,349 2,295 2,304 28,400
2011/03/24 2,340 2,378 2,332 2,350 10,100
2011/03/23 2,329 2,388 2,325 2,364 20,900
2011/03/22 2,520 2,522 2,356 2,414 22,100
2011/03/18 2,260 2,420 2,215 2,400 24,500
2011/03/17 1,901 2,150 1,901 2,060 51,600
2011/03/16 1,797 1,976 1,768 1,890 44,200
2011/03/15 2,226 2,226 1,677 1,677 47,400
2011/03/14 1,983 2,290 1,983 2,176 22,400
2011/03/11 2,502 2,509 2,475 2,483 27,000
2011/03/10 2,577 2,579 2,533 2,565 9,200
2011/03/09 2,600 2,625 2,576 2,576 10,000
2011/03/08 2,565 2,601 2,565 2,595 7,100
2011/03/07 2,600 2,610 2,588 2,600 12,900
2011/03/04 2,610 2,617 2,603 2,608 11,100
2011/03/03 2,610 2,616 2,600 2,607 13,100
2011/03/02 2,635 2,661 2,615 2,615 15,000
2011/03/01 2,585 2,720 2,585 2,685 21,400
2011/02/28 2,538 2,616 2,534 2,590 14,400
2011/02/25 2,497 2,551 2,474 2,538 16,300
2011/02/24 2,627 2,672 2,523 2,531 25,200
2011/02/23 2,600 2,720 2,600 2,627 29,700
2011/02/22 2,680 2,680 2,624 2,624 19,000
2011/02/21 2,723 2,723 2,682 2,683 5,300
2011/02/18 2,747 2,747 2,684 2,701 10,100
2011/02/17 2,692 2,729 2,692 2,729 10,200
2011/02/16 2,730 2,747 2,677 2,689 11,300
2011/02/15 2,695 2,725 2,670 2,707 19,200
2011/02/14 2,706 2,706 2,636 2,647 22,600
2011/02/10 2,740 2,750 2,724 2,728 15,400
2011/02/09 2,751 2,751 2,712 2,726 7,000
2011/02/08 2,700 2,753 2,700 2,743 23,400
2011/02/07 2,750 2,761 2,697 2,700 20,000
2011/02/04 2,669 2,750 2,667 2,741 39,300
2011/02/03 2,640 2,698 2,640 2,690 29,200
2011/02/02 2,598 2,700 2,590 2,690 56,300
2011/02/01 2,535 2,594 2,535 2,573 25,500
2011/01/31 2,470 2,530 2,444 2,510 25,200
2011/01/28 2,538 2,551 2,485 2,520 8,100
2011/01/27 2,458 2,548 2,458 2,538 15,000
2011/01/26 2,485 2,492 2,477 2,477 5,700
2011/01/25 2,516 2,554 2,508 2,508 11,800
2011/01/24 2,599 2,600 2,386 2,529 32,600
2011/01/21 2,555 2,590 2,546 2,565 31,800
2011/01/20 2,598 2,609 2,529 2,581 44,400
2011/01/19 2,509 2,549 2,487 2,540 42,400
2011/01/18 2,423 2,494 2,423 2,482 21,800
2011/01/17 2,439 2,439 2,390 2,413 16,500
2011/01/14 2,419 2,420 2,390 2,394 21,900
2011/01/13 2,432 2,470 2,417 2,425 24,200
2011/01/12 2,420 2,456 2,420 2,450 33,200
2011/01/11 2,395 2,466 2,394 2,421 36,400
2011/01/07 2,411 2,428 2,389 2,395 24,100
2011/01/06 2,419 2,499 2,397 2,400 29,600
2011/01/05 2,470 2,470 2,332 2,385 47,500
2011/01/04 2,483 2,510 2,412 2,469 35,400

このページの先頭へ