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
2012/12/28 2,771 2,790 2,760 2,772 13,200
2012/12/27 2,670 2,751 2,670 2,736 20,700
2012/12/26 2,658 2,658 2,613 2,656 16,100
2012/12/25 2,680 2,689 2,605 2,622 10,800
2012/12/21 2,622 2,676 2,620 2,676 10,200
2012/12/20 2,662 2,666 2,616 2,622 21,400
2012/12/19 2,610 2,642 2,602 2,625 18,900
2012/12/18 2,664 2,664 2,560 2,601 37,700
2012/12/17 2,620 2,680 2,604 2,647 24,100
2012/12/14 2,486 2,574 2,486 2,540 24,000
2012/12/13 2,530 2,590 2,525 2,578 15,200
2012/12/12 2,501 2,518 2,501 2,508 10,700
2012/12/11 2,510 2,510 2,491 2,501 32,900
2012/12/10 2,540 2,540 2,516 2,520 3,100
2012/12/07 2,520 2,526 2,510 2,512 6,100
2012/12/06 2,499 2,526 2,495 2,515 7,900
2012/12/05 2,495 2,515 2,474 2,499 10,700
2012/12/04 2,468 2,490 2,452 2,478 12,600
2012/12/03 2,469 2,486 2,466 2,468 2,400
2012/11/30 2,499 2,500 2,462 2,462 10,800
2012/11/29 2,499 2,499 2,454 2,454 21,700
2012/11/28 2,447 2,452 2,429 2,449 15,000
2012/11/27 2,491 2,501 2,411 2,419 28,900
2012/11/26 2,550 2,550 2,465 2,465 8,000
2012/11/22 2,522 2,525 2,502 2,520 12,000
2012/11/21 2,509 2,525 2,505 2,521 12,200
2012/11/20 2,490 2,520 2,471 2,509 23,500
2012/11/19 2,429 2,448 2,422 2,442 6,500
2012/11/16 2,429 2,448 2,399 2,429 12,300
2012/11/15 2,364 2,429 2,364 2,429 12,600
2012/11/14 2,400 2,400 2,326 2,336 11,200
2012/11/13 2,365 2,411 2,365 2,393 9,000
2012/11/12 2,395 2,447 2,365 2,365 5,100
2012/11/09 2,391 2,426 2,377 2,395 11,400
2012/11/08 2,441 2,441 2,362 2,367 26,300
2012/11/07 2,486 2,516 2,426 2,441 11,100
2012/11/06 2,508 2,512 2,405 2,491 26,500
2012/11/05 2,593 2,594 2,490 2,508 8,700
2012/11/02 2,513 2,575 2,510 2,575 15,600
2012/11/01 2,456 2,474 2,456 2,468 7,900
2012/10/31 2,380 2,489 2,380 2,489 40,200
2012/10/30 2,510 2,574 2,250 2,310 69,600
2012/10/29 2,547 2,563 2,530 2,532 6,600
2012/10/26 2,570 2,570 2,553 2,564 6,300
2012/10/25 2,568 2,568 2,514 2,568 3,900
2012/10/24 2,510 2,519 2,505 2,518 7,400
2012/10/23 2,561 2,561 2,546 2,546 9,700
2012/10/22 2,504 2,558 2,503 2,549 10,700
2012/10/19 2,534 2,534 2,508 2,517 6,400
2012/10/18 2,500 2,527 2,490 2,503 8,600
2012/10/17 2,459 2,512 2,450 2,450 16,900
2012/10/16 2,469 2,508 2,465 2,482 5,000
2012/10/15 2,450 2,478 2,434 2,468 9,600
2012/10/12 2,458 2,475 2,450 2,453 7,900
2012/10/11 2,450 2,475 2,450 2,461 4,800
2012/10/10 2,461 2,498 2,447 2,456 21,300
2012/10/09 2,499 2,538 2,484 2,485 9,600
2012/10/05 2,500 2,539 2,466 2,498 7,400
2012/10/04 2,550 2,556 2,504 2,506 7,400
2012/10/03 2,548 2,584 2,512 2,556 20,500
2012/10/02 2,453 2,518 2,453 2,498 19,300
2012/10/01 2,450 2,464 2,450 2,453 10,100
2012/09/28 2,452 2,463 2,450 2,452 10,600
2012/09/27 2,440 2,479 2,419 2,426 10,200
2012/09/26 2,418 2,443 2,418 2,438 7,600
2012/09/25 2,412 2,439 2,404 2,439 5,700
2012/09/24 2,424 2,424 2,385 2,412 5,800
2012/09/21 2,445 2,445 2,422 2,424 2,100
2012/09/20 2,404 2,449 2,404 2,439 14,800
2012/09/19 2,435 2,440 2,402 2,434 13,000
2012/09/18 2,430 2,450 2,425 2,429 23,900
2012/09/14 2,450 2,450 2,387 2,425 23,600
2012/09/13 2,395 2,450 2,392 2,450 20,000
2012/09/12 2,350 2,391 2,350 2,388 18,200
2012/09/11 2,365 2,370 2,316 2,370 16,700
2012/09/10 2,269 2,365 2,269 2,365 27,100
2012/09/07 2,273 2,273 2,245 2,264 19,200
2012/09/06 2,275 2,275 2,200 2,212 28,600
2012/09/05 2,334 2,335 2,270 2,270 14,000
2012/09/04 2,367 2,367 2,321 2,331 9,800
2012/09/03 2,398 2,398 2,350 2,355 8,500
2012/08/31 2,328 2,357 2,324 2,350 9,300
2012/08/30 2,323 2,344 2,306 2,316 19,600
2012/08/29 2,369 2,369 2,306 2,332 19,700
2012/08/28 2,310 2,336 2,301 2,310 32,500
2012/08/27 2,353 2,358 2,308 2,310 20,100
2012/08/24 2,369 2,369 2,335 2,351 13,400
2012/08/23 2,405 2,476 2,370 2,384 23,000
2012/08/22 2,451 2,468 2,385 2,416 25,700
2012/08/21 2,482 2,485 2,446 2,446 20,400
2012/08/20 2,495 2,498 2,466 2,470 19,000
2012/08/17 2,497 2,530 2,497 2,508 10,600
2012/08/16 2,526 2,530 2,495 2,518 12,000
2012/08/15 2,588 2,608 2,489 2,520 21,200
2012/08/14 2,638 2,639 2,611 2,621 6,300
2012/08/13 2,622 2,700 2,621 2,662 3,300
2012/08/10 2,621 2,670 2,621 2,670 1,900
2012/08/09 2,554 2,620 2,554 2,620 3,300
2012/08/08 2,647 2,660 2,555 2,589 1,300
2012/08/07 2,585 2,650 2,585 2,597 2,500
2012/08/06 2,540 2,642 2,540 2,635 2,000
2012/08/03 2,511 2,579 2,511 2,540 3,000
2012/08/02 2,618 2,648 2,511 2,511 4,000
2012/08/01 2,645 2,645 2,600 2,618 1,600
2012/07/31 2,565 2,645 2,550 2,645 3,800
2012/07/30 2,520 2,530 2,495 2,530 7,300
2012/07/27 2,555 2,555 2,491 2,492 5,600
2012/07/26 2,477 2,479 2,460 2,468 3,800
2012/07/25 2,482 2,500 2,472 2,472 4,800
2012/07/24 2,501 2,526 2,501 2,508 4,200
2012/07/23 2,605 2,626 2,500 2,505 3,700
2012/07/20 2,648 2,650 2,626 2,626 3,300
2012/07/19 2,685 2,700 2,652 2,678 5,200
2012/07/18 2,700 2,729 2,681 2,682 5,300
2012/07/17 2,700 2,700 2,660 2,660 3,700
2012/07/13 2,700 2,700 2,691 2,700 8,800
2012/07/12 2,671 2,691 2,671 2,691 1,600
2012/07/11 2,730 2,730 2,712 2,712 9,000
2012/07/10 2,766 2,810 2,740 2,743 6,300
2012/07/09 2,815 2,819 2,760 2,815 1,800
2012/07/06 2,819 2,842 2,819 2,826 2,200
2012/07/05 2,818 2,870 2,815 2,869 4,400
2012/07/04 2,877 2,877 2,859 2,863 7,400
2012/07/03 2,833 2,877 2,833 2,877 7,500
2012/07/02 2,790 2,840 2,775 2,833 6,300
2012/06/29 2,709 2,779 2,709 2,770 6,700
2012/06/28 2,700 2,762 2,683 2,759 3,400
2012/06/27 2,722 2,722 2,660 2,681 4,600
2012/06/26 2,658 2,759 2,658 2,720 2,900
2012/06/25 2,740 2,785 2,656 2,661 5,000
2012/06/22 2,705 2,735 2,699 2,735 3,900
2012/06/21 2,697 2,727 2,695 2,715 7,900
2012/06/20 2,600 2,680 2,590 2,669 8,100
2012/06/19 2,604 2,630 2,589 2,597 2,500
2012/06/18 2,568 2,610 2,568 2,603 2,400
2012/06/15 2,555 2,564 2,555 2,555 3,400
2012/06/14 2,573 2,576 2,556 2,576 2,800
2012/06/13 2,630 2,630 2,550 2,577 3,600
2012/06/12 2,630 2,631 2,526 2,630 6,400
2012/06/11 2,631 2,673 2,631 2,664 4,900
2012/06/08 2,630 2,678 2,630 2,669 11,600
2012/06/07 2,600 2,669 2,600 2,655 5,300
2012/06/06 2,552 2,640 2,552 2,590 5,200
2012/06/05 2,572 2,572 2,530 2,551 5,300
2012/06/04 2,520 2,605 2,519 2,572 3,000
2012/06/01 2,564 2,599 2,538 2,570 1,400
2012/05/31 2,536 2,602 2,532 2,564 2,400
2012/05/30 2,540 2,626 2,540 2,626 10,000
2012/05/29 2,608 2,608 2,530 2,561 7,900
2012/05/28 2,545 2,612 2,545 2,610 1,900
2012/05/25 2,530 2,610 2,530 2,545 3,300
2012/05/24 2,508 2,610 2,505 2,601 8,000
2012/05/23 2,669 2,669 2,530 2,544 10,400
2012/05/22 2,700 2,720 2,643 2,669 5,300
2012/05/21 2,661 2,698 2,661 2,698 5,100
2012/05/18 2,709 2,716 2,662 2,690 10,900
2012/05/17 2,639 2,764 2,627 2,739 6,800
2012/05/16 2,619 2,694 2,616 2,639 14,300
2012/05/15 2,725 2,728 2,600 2,669 12,500
2012/05/14 2,811 2,811 2,726 2,735 10,200
2012/05/11 2,741 2,840 2,715 2,811 17,100
2012/05/10 2,752 2,752 2,711 2,742 4,400
2012/05/09 2,825 2,825 2,750 2,802 4,600
2012/05/08 2,816 2,859 2,794 2,853 2,400
2012/05/07 2,833 2,845 2,795 2,816 4,600
2012/05/02 2,891 2,891 2,840 2,858 2,900
2012/05/01 2,872 2,922 2,835 2,890 6,300
2012/04/27 2,864 2,889 2,831 2,843 8,800
2012/04/26 2,920 2,926 2,900 2,900 10,400
2012/04/25 2,828 2,890 2,828 2,861 9,200
2012/04/24 2,911 2,911 2,845 2,857 4,600
2012/04/23 2,823 2,928 2,822 2,911 21,300
2012/04/20 2,888 2,889 2,842 2,842 3,500
2012/04/19 2,944 2,949 2,859 2,887 12,700
2012/04/18 2,909 2,970 2,909 2,943 14,600
2012/04/17 2,861 2,956 2,842 2,944 22,000
2012/04/16 2,921 2,934 2,800 2,861 21,700
2012/04/13 2,935 2,976 2,935 2,969 18,500
2012/04/12 2,801 2,928 2,801 2,914 19,100
2012/04/11 2,782 2,850 2,734 2,829 15,000
2012/04/10 2,882 2,884 2,777 2,806 22,300
2012/04/09 2,880 2,937 2,876 2,911 31,700
2012/04/06 2,810 2,887 2,765 2,880 24,600
2012/04/05 2,726 2,775 2,702 2,765 28,400
2012/04/04 2,776 2,800 2,760 2,774 15,700
2012/04/03 2,816 2,820 2,770 2,775 16,400
2012/04/02 2,827 2,854 2,817 2,836 35,600
2012/03/30 2,822 2,875 2,816 2,862 9,300
2012/03/29 2,848 2,940 2,839 2,872 33,600
2012/03/28 2,950 2,950 2,785 2,809 38,700
2012/03/27 2,818 2,923 2,806 2,909 46,200
2012/03/26 2,689 2,832 2,689 2,804 41,700
2012/03/23 2,628 2,737 2,606 2,678 39,200
2012/03/22 2,520 2,667 2,520 2,652 39,100
2012/03/21 2,510 2,558 2,510 2,535 26,100
2012/03/19 2,472 2,522 2,467 2,510 18,900
2012/03/16 2,372 2,491 2,372 2,471 35,700
2012/03/15 2,350 2,391 2,350 2,352 46,700
2012/03/14 2,360 2,373 2,325 2,325 24,500
2012/03/13 2,304 2,355 2,290 2,330 28,800
2012/03/12 2,355 2,360 2,300 2,300 12,600
2012/03/09 2,283 2,326 2,283 2,316 25,000
2012/03/08 2,300 2,310 2,277 2,289 31,900
2012/03/07 2,306 2,317 2,277 2,303 18,800
2012/03/06 2,345 2,370 2,308 2,311 26,600
2012/03/05 2,378 2,390 2,340 2,342 18,600
2012/03/02 2,360 2,400 2,357 2,378 16,900
2012/03/01 2,356 2,384 2,355 2,375 10,900
2012/02/29 2,361 2,400 2,350 2,369 8,300
2012/02/28 2,371 2,415 2,336 2,390 20,100
2012/02/27 2,423 2,440 2,371 2,400 20,000
2012/02/24 2,466 2,470 2,411 2,441 13,800
2012/02/23 2,500 2,512 2,401 2,466 22,700
2012/02/22 2,387 2,467 2,366 2,467 9,500
2012/02/21 2,375 2,389 2,373 2,389 3,100
2012/02/20 2,370 2,385 2,370 2,371 6,000
2012/02/17 2,374 2,374 2,350 2,359 2,400
2012/02/16 2,339 2,359 2,337 2,348 5,900
2012/02/15 2,340 2,374 2,315 2,371 10,500
2012/02/14 2,294 2,315 2,274 2,315 5,200
2012/02/13 2,260 2,300 2,260 2,300 3,000
2012/02/10 2,320 2,320 2,253 2,260 4,900
2012/02/09 2,313 2,334 2,283 2,325 5,500
2012/02/08 2,253 2,337 2,252 2,337 7,500
2012/02/07 2,242 2,260 2,242 2,251 9,000
2012/02/06 2,245 2,265 2,240 2,242 20,000
2012/02/03 2,248 2,270 2,238 2,251 10,600
2012/02/02 2,281 2,284 2,259 2,274 10,100
2012/02/01 2,247 2,299 2,235 2,275 13,200
2012/01/31 2,346 2,346 2,285 2,346 7,000
2012/01/30 2,344 2,344 2,320 2,328 1,900
2012/01/27 2,306 2,345 2,306 2,344 2,800
2012/01/26 2,300 2,378 2,300 2,305 8,500
2012/01/25 2,271 2,300 2,269 2,290 6,100
2012/01/24 2,290 2,305 2,236 2,271 8,600
2012/01/23 2,316 2,335 2,270 2,286 6,600
2012/01/20 2,243 2,288 2,243 2,285 5,100
2012/01/19 2,236 2,243 2,207 2,243 3,000
2012/01/18 2,240 2,249 2,225 2,225 3,800
2012/01/17 2,220 2,246 2,220 2,244 900
2012/01/16 2,220 2,240 2,218 2,223 3,000
2012/01/13 2,239 2,257 2,235 2,257 4,100
2012/01/12 2,224 2,268 2,208 2,239 4,200
2012/01/11 2,225 2,267 2,212 2,246 7,600
2012/01/10 2,210 2,249 2,200 2,222 5,500
2012/01/06 2,264 2,275 2,202 2,202 9,200
2012/01/05 2,325 2,336 2,276 2,295 1,800
2012/01/04 2,267 2,347 2,267 2,325 6,200

このページの先頭へ