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
2013/12/30 2,799 2,937 2,797 2,898 34,000
2013/12/27 2,790 2,796 2,770 2,796 11,700
2013/12/26 2,747 2,779 2,747 2,769 14,200
2013/12/25 2,723 2,751 2,720 2,744 22,300
2013/12/24 2,739 2,747 2,715 2,718 27,900
2013/12/20 2,721 2,737 2,701 2,712 22,200
2013/12/19 2,753 2,770 2,710 2,725 17,600
2013/12/18 2,732 2,769 2,732 2,737 13,600
2013/12/17 2,774 2,776 2,722 2,740 20,600
2013/12/16 2,753 2,758 2,723 2,731 21,400
2013/12/13 2,766 2,772 2,751 2,753 24,800
2013/12/12 2,783 2,786 2,767 2,773 11,700
2013/12/11 2,801 2,814 2,775 2,786 8,800
2013/12/10 2,827 2,827 2,794 2,800 7,600
2013/12/09 2,812 2,828 2,811 2,820 19,500
2013/12/06 2,757 2,824 2,752 2,817 18,200
2013/12/05 2,780 2,799 2,755 2,757 17,700
2013/12/04 2,786 2,813 2,779 2,784 12,200
2013/12/03 2,827 2,845 2,801 2,823 17,800
2013/12/02 2,800 2,840 2,774 2,830 32,500
2013/11/29 2,777 2,808 2,761 2,801 14,600
2013/11/28 2,785 2,806 2,772 2,781 10,900
2013/11/27 2,788 2,809 2,782 2,785 15,700
2013/11/26 2,751 2,788 2,751 2,780 14,700
2013/11/25 2,780 2,793 2,766 2,773 6,400
2013/11/22 2,786 2,799 2,780 2,786 20,200
2013/11/21 2,744 2,796 2,744 2,747 17,300
2013/11/20 2,740 2,779 2,740 2,744 18,500
2013/11/19 2,770 2,789 2,731 2,748 25,000
2013/11/18 2,782 2,800 2,760 2,770 12,900
2013/11/15 2,779 2,812 2,774 2,780 27,500
2013/11/14 2,760 2,776 2,751 2,772 12,700
2013/11/13 2,763 2,770 2,717 2,744 31,800
2013/11/12 2,715 2,775 2,715 2,771 15,400
2013/11/11 2,721 2,745 2,710 2,732 15,700
2013/11/08 2,720 2,721 2,696 2,709 16,800
2013/11/07 2,740 2,752 2,720 2,741 26,100
2013/11/06 2,723 2,753 2,720 2,750 17,600
2013/11/05 2,750 2,778 2,716 2,723 26,100
2013/11/01 2,731 2,754 2,711 2,725 12,500
2013/10/31 2,770 2,821 2,700 2,718 35,800
2013/10/30 2,780 2,812 2,778 2,787 36,800
2013/10/29 2,738 2,786 2,738 2,747 25,700
2013/10/28 2,766 2,775 2,737 2,767 17,900
2013/10/25 2,782 2,782 2,744 2,763 22,500
2013/10/24 2,776 2,777 2,739 2,774 25,800
2013/10/23 2,732 2,785 2,732 2,762 39,900
2013/10/22 2,699 2,719 2,688 2,709 16,500
2013/10/21 2,680 2,710 2,679 2,689 28,700
2013/10/18 2,671 2,682 2,660 2,675 23,600
2013/10/17 2,651 2,686 2,651 2,671 19,300
2013/10/16 2,658 2,677 2,648 2,650 16,500
2013/10/15 2,678 2,678 2,640 2,655 26,000
2013/10/11 2,633 2,674 2,633 2,668 43,700
2013/10/10 2,639 2,670 2,612 2,620 44,400
2013/10/09 2,649 2,650 2,618 2,623 31,200
2013/10/08 2,636 2,646 2,600 2,637 33,800
2013/10/07 2,692 2,698 2,634 2,636 18,300
2013/10/04 2,603 2,669 2,591 2,634 22,000
2013/10/03 2,659 2,668 2,607 2,614 41,100
2013/10/02 2,780 2,780 2,688 2,689 67,100
2013/10/01 2,823 2,824 2,780 2,784 43,900
2013/09/30 2,905 2,930 2,820 2,823 74,200
2013/09/27 2,985 3,030 2,971 3,000 27,100
2013/09/26 2,990 2,990 2,876 2,960 27,000
2013/09/25 2,990 3,000 2,955 2,964 20,700
2013/09/24 2,953 3,015 2,938 2,983 29,800
2013/09/20 2,983 2,986 2,938 2,960 31,000
2013/09/19 2,950 2,984 2,950 2,980 15,900
2013/09/18 2,970 2,990 2,943 2,948 21,400
2013/09/17 2,949 2,970 2,923 2,966 16,900
2013/09/13 2,904 2,923 2,890 2,919 32,300
2013/09/12 2,905 2,957 2,905 2,930 21,200
2013/09/11 2,950 2,967 2,905 2,916 14,800
2013/09/10 2,925 2,958 2,905 2,945 16,600
2013/09/09 2,935 2,966 2,906 2,923 16,800
2013/09/06 2,925 2,937 2,855 2,935 13,700
2013/09/05 2,925 2,942 2,908 2,925 8,600
2013/09/04 2,929 2,930 2,895 2,916 4,400
2013/09/03 2,910 2,929 2,860 2,929 6,200
2013/09/02 2,888 2,888 2,854 2,879 3,000
2013/08/30 2,881 2,920 2,853 2,882 20,200
2013/08/29 2,904 2,928 2,879 2,881 7,600
2013/08/28 2,850 2,875 2,768 2,854 16,200
2013/08/27 2,811 2,920 2,805 2,877 21,600
2013/08/26 2,765 2,870 2,764 2,812 36,400
2013/08/23 2,801 2,825 2,752 2,759 27,100
2013/08/22 2,825 2,825 2,747 2,797 48,900
2013/08/21 2,880 2,881 2,819 2,845 32,900
2013/08/20 2,967 2,967 2,880 2,880 17,200
2013/08/19 2,934 2,939 2,912 2,917 25,400
2013/08/16 2,950 2,960 2,923 2,923 12,500
2013/08/15 2,999 2,999 2,940 2,950 27,000
2013/08/14 3,025 3,045 2,925 2,947 33,300
2013/08/13 3,015 3,085 2,973 3,060 9,400
2013/08/12 2,927 2,996 2,907 2,966 16,500
2013/08/09 3,000 3,030 2,919 2,927 23,100
2013/08/08 3,160 3,180 3,010 3,035 28,000
2013/08/07 3,200 3,235 3,155 3,200 15,900
2013/08/06 3,230 3,230 3,185 3,220 12,100
2013/08/05 3,205 3,240 3,175 3,190 27,100
2013/08/02 3,255 3,255 3,215 3,240 14,300
2013/08/01 3,220 3,285 3,200 3,255 5,800
2013/07/31 3,310 3,310 3,200 3,225 14,100
2013/07/30 3,250 3,345 3,230 3,310 11,600
2013/07/29 3,300 3,300 3,230 3,255 13,000
2013/07/26 3,335 3,350 3,300 3,330 10,400
2013/07/25 3,345 3,385 3,330 3,330 9,500
2013/07/24 3,335 3,395 3,335 3,355 3,300
2013/07/23 3,380 3,410 3,350 3,365 21,100
2013/07/22 3,365 3,385 3,280 3,375 25,000
2013/07/19 3,375 3,375 3,295 3,295 19,200
2013/07/18 3,235 3,420 3,235 3,380 32,700
2013/07/17 3,380 3,395 3,230 3,270 59,500
2013/07/16 3,600 3,600 3,355 3,360 61,400
2013/07/12 3,615 3,645 3,580 3,620 12,400
2013/07/11 3,575 3,575 3,525 3,565 6,300
2013/07/10 3,560 3,615 3,545 3,575 12,000
2013/07/09 3,655 3,670 3,610 3,615 9,400
2013/07/08 3,730 3,730 3,665 3,665 8,000
2013/07/05 3,685 3,690 3,630 3,685 6,900
2013/07/04 3,640 3,650 3,600 3,630 7,100
2013/07/03 3,555 3,630 3,545 3,615 6,800
2013/07/02 3,475 3,565 3,475 3,550 16,500
2013/07/01 3,430 3,470 3,360 3,420 12,000
2013/06/28 3,350 3,440 3,290 3,430 15,900
2013/06/27 3,250 3,320 3,250 3,310 12,500
2013/06/26 3,390 3,390 3,205 3,250 7,900
2013/06/25 3,395 3,445 3,280 3,295 14,600
2013/06/24 3,365 3,475 3,360 3,395 15,700
2013/06/21 3,290 3,365 3,220 3,365 12,600
2013/06/20 3,355 3,375 3,300 3,365 12,600
2013/06/19 3,385 3,450 3,305 3,360 10,500
2013/06/18 3,275 3,375 3,275 3,370 39,800
2013/06/17 3,180 3,310 3,130 3,305 17,700
2013/06/14 3,150 3,215 3,150 3,165 18,700
2013/06/13 3,270 3,270 3,080 3,095 36,500
2013/06/12 3,270 3,305 3,220 3,250 23,900
2013/06/11 3,330 3,425 3,300 3,310 19,400
2013/06/10 3,290 3,410 3,290 3,335 13,800
2013/06/07 3,330 3,360 3,160 3,220 19,200
2013/06/06 3,400 3,415 3,325 3,355 19,800
2013/06/05 3,380 3,625 3,380 3,470 16,000
2013/06/04 3,390 3,390 3,275 3,345 35,200
2013/06/03 3,510 3,510 3,400 3,400 27,000
2013/05/31 3,525 3,585 3,435 3,515 17,800
2013/05/30 3,550 3,660 3,485 3,500 14,700
2013/05/29 3,595 3,730 3,590 3,610 15,400
2013/05/28 3,620 3,690 3,550 3,625 25,300
2013/05/27 3,800 3,830 3,515 3,550 15,800
2013/05/24 3,905 3,935 3,770 3,800 32,100
2013/05/23 3,950 4,060 3,905 3,925 40,100
2013/05/22 3,985 4,020 3,985 3,995 15,000
2013/05/21 4,030 4,040 3,975 4,000 21,800
2013/05/20 4,100 4,150 4,015 4,015 85,000
2013/05/17 3,755 3,885 3,755 3,860 20,500
2013/05/16 3,875 3,875 3,750 3,820 30,100
2013/05/15 3,920 3,930 3,875 3,915 27,200
2013/05/14 3,860 3,940 3,860 3,915 21,800
2013/05/13 3,775 3,830 3,760 3,825 21,100
2013/05/10 3,650 3,760 3,630 3,760 38,600
2013/05/09 3,670 3,760 3,555 3,670 39,800
2013/05/08 3,650 3,670 3,625 3,670 20,200
2013/05/07 3,585 3,620 3,570 3,600 40,000
2013/05/02 3,520 3,540 3,485 3,515 21,200
2013/05/01 3,485 3,520 3,465 3,510 18,000
2013/04/30 3,450 3,495 3,450 3,455 12,800
2013/04/26 3,440 3,460 3,435 3,445 28,900
2013/04/25 3,420 3,460 3,420 3,455 20,400
2013/04/24 3,420 3,450 3,395 3,450 21,100
2013/04/23 3,380 3,405 3,335 3,385 21,300
2013/04/22 3,420 3,420 3,330 3,330 25,900
2013/04/19 3,360 3,400 3,310 3,350 16,500
2013/04/18 3,425 3,430 3,270 3,290 36,300
2013/04/17 3,465 3,465 3,420 3,425 8,700
2013/04/16 3,355 3,420 3,330 3,405 10,900
2013/04/15 3,470 3,470 3,385 3,400 9,000
2013/04/12 3,390 3,450 3,370 3,435 13,900
2013/04/11 3,330 3,435 3,330 3,425 21,300
2013/04/10 3,420 3,435 3,290 3,315 57,600
2013/04/09 3,500 3,505 3,420 3,490 15,500
2013/04/08 3,350 3,515 3,350 3,505 29,300
2013/04/05 3,505 3,570 3,400 3,410 22,400
2013/04/04 3,405 3,500 3,365 3,500 16,500
2013/04/03 3,400 3,440 3,365 3,400 27,400
2013/04/02 3,260 3,560 3,260 3,445 72,000
2013/04/01 3,490 3,510 3,200 3,210 96,200
2013/03/29 3,820 4,075 3,820 3,900 48,400
2013/03/28 3,675 3,855 3,640 3,830 29,600
2013/03/27 3,530 3,670 3,520 3,630 10,800
2013/03/26 3,600 3,635 3,600 3,620 11,900
2013/03/25 3,615 3,645 3,590 3,600 18,800
2013/03/22 3,610 3,610 3,530 3,545 11,700
2013/03/21 3,550 3,620 3,550 3,595 12,900
2013/03/19 3,610 3,635 3,475 3,555 18,900
2013/03/18 3,680 3,680 3,550 3,565 14,400
2013/03/15 3,500 3,620 3,500 3,580 26,800
2013/03/14 3,390 3,450 3,390 3,440 15,500
2013/03/13 3,435 3,450 3,380 3,415 8,100
2013/03/12 3,450 3,450 3,400 3,435 16,300
2013/03/11 3,475 3,485 3,415 3,480 14,200
2013/03/08 3,385 3,420 3,385 3,410 28,300
2013/03/07 3,475 3,475 3,380 3,390 15,500
2013/03/06 3,390 3,475 3,390 3,475 6,700
2013/03/05 3,445 3,470 3,390 3,395 6,500
2013/03/04 3,450 3,490 3,420 3,445 19,200
2013/03/01 3,560 3,560 3,425 3,450 14,400
2013/02/28 3,340 3,570 3,310 3,560 53,000
2013/02/27 3,195 3,350 3,195 3,345 19,900
2013/02/26 3,100 3,250 3,100 3,220 16,600
2013/02/25 3,100 3,210 3,100 3,200 10,400
2013/02/22 3,115 3,145 2,992 3,080 9,300
2013/02/21 3,210 3,210 3,135 3,155 15,300
2013/02/20 3,085 3,235 3,085 3,205 22,200
2013/02/19 3,040 3,080 3,030 3,030 4,400
2013/02/18 3,075 3,075 2,986 3,040 8,800
2013/02/15 2,973 2,973 2,902 2,953 11,900
2013/02/14 2,960 2,992 2,930 2,981 5,400
2013/02/13 3,040 3,050 2,912 2,960 18,600
2013/02/12 3,045 3,080 3,005 3,035 9,700
2013/02/08 3,065 3,100 3,015 3,040 11,100
2013/02/07 3,170 3,230 3,065 3,065 24,900
2013/02/06 3,240 3,285 3,190 3,240 17,200
2013/02/05 3,300 3,300 3,230 3,265 12,200
2013/02/04 3,190 3,380 3,180 3,330 38,000
2013/02/01 2,980 3,150 2,980 3,140 43,000
2013/01/31 2,826 2,948 2,794 2,945 22,000
2013/01/30 2,795 2,829 2,754 2,817 10,500
2013/01/29 2,746 2,792 2,746 2,749 9,200
2013/01/28 2,793 2,810 2,746 2,746 16,400
2013/01/25 2,809 2,850 2,809 2,830 12,100
2013/01/24 2,814 2,817 2,790 2,810 4,500
2013/01/23 2,819 2,850 2,791 2,814 8,000
2013/01/22 2,800 2,837 2,792 2,827 13,700
2013/01/21 2,802 2,820 2,778 2,812 9,300
2013/01/18 2,828 2,835 2,753 2,834 14,500
2013/01/17 2,731 2,780 2,700 2,780 24,700
2013/01/16 2,796 2,821 2,728 2,729 60,800
2013/01/15 2,840 2,859 2,811 2,821 39,200
2013/01/11 2,798 2,820 2,798 2,810 9,300
2013/01/10 2,733 2,800 2,733 2,785 9,100
2013/01/09 2,690 2,772 2,688 2,753 14,500
2013/01/08 2,713 2,737 2,640 2,685 13,900
2013/01/07 2,781 2,800 2,758 2,758 6,200
2013/01/04 2,800 2,804 2,773 2,781 6,900

このページの先頭へ