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
2015/12/30 2,269 2,293 2,243 2,265 19,200
2015/12/29 2,222 2,268 2,190 2,267 28,500
2015/12/28 2,186 2,245 2,186 2,230 22,300
2015/12/25 2,202 2,202 2,170 2,183 23,200
2015/12/24 2,270 2,270 2,200 2,203 21,800
2015/12/22 2,225 2,270 2,223 2,251 62,600
2015/12/21 2,210 2,214 2,131 2,200 118,000
2015/12/18 2,263 2,271 2,216 2,216 99,700
2015/12/17 2,265 2,310 2,243 2,264 74,500
2015/12/16 2,309 2,320 2,213 2,234 85,100
2015/12/15 2,319 2,322 2,234 2,239 45,000
2015/12/14 2,241 2,282 2,229 2,271 44,600
2015/12/11 2,263 2,295 2,252 2,290 83,200
2015/12/10 2,256 2,313 2,235 2,313 64,800
2015/12/09 2,310 2,311 2,269 2,277 70,500
2015/12/08 2,334 2,334 2,280 2,293 91,400
2015/12/07 2,369 2,408 2,349 2,353 56,000
2015/12/04 2,368 2,383 2,335 2,363 70,200
2015/12/03 2,400 2,430 2,365 2,418 57,400
2015/12/02 2,371 2,405 2,347 2,402 59,900
2015/12/01 2,370 2,385 2,352 2,366 40,800
2015/11/30 2,369 2,379 2,344 2,379 45,400
2015/11/27 2,363 2,385 2,340 2,371 47,700
2015/11/26 2,345 2,391 2,329 2,356 56,100
2015/11/25 2,326 2,338 2,305 2,331 51,700
2015/11/24 2,300 2,328 2,290 2,317 45,700
2015/11/20 2,307 2,320 2,286 2,307 44,400
2015/11/19 2,312 2,345 2,300 2,314 36,700
2015/11/18 2,325 2,326 2,276 2,301 69,700
2015/11/17 2,297 2,335 2,287 2,313 64,800
2015/11/16 2,280 2,297 2,259 2,271 31,900
2015/11/13 2,300 2,318 2,288 2,299 43,100
2015/11/12 2,324 2,346 2,306 2,336 32,800
2015/11/11 2,353 2,353 2,329 2,340 34,500
2015/11/10 2,320 2,380 2,320 2,353 31,400
2015/11/09 2,357 2,375 2,339 2,351 27,900
2015/11/06 2,356 2,356 2,315 2,329 46,200
2015/11/05 2,355 2,380 2,318 2,336 49,700
2015/11/04 2,412 2,418 2,325 2,339 74,100
2015/11/02 2,417 2,420 2,375 2,389 51,700
2015/10/30 2,430 2,530 2,421 2,450 188,600
2015/10/29 2,394 2,411 2,344 2,388 158,900
2015/10/28 2,396 2,398 2,362 2,383 58,100
2015/10/27 2,390 2,404 2,366 2,372 36,800
2015/10/26 2,380 2,422 2,365 2,390 131,600
2015/10/23 2,360 2,387 2,350 2,366 79,100
2015/10/22 2,303 2,373 2,296 2,349 86,200
2015/10/21 2,300 2,320 2,280 2,317 62,700
2015/10/20 2,250 2,303 2,245 2,287 73,800
2015/10/19 2,273 2,273 2,208 2,243 15,700
2015/10/16 2,189 2,279 2,189 2,226 52,500
2015/10/15 2,183 2,213 2,160 2,169 19,900
2015/10/14 2,194 2,239 2,127 2,183 37,600
2015/10/13 2,248 2,253 2,221 2,225 31,700
2015/10/09 2,233 2,249 2,203 2,249 34,200
2015/10/08 2,237 2,240 2,199 2,212 32,000
2015/10/07 2,234 2,234 2,192 2,231 26,500
2015/10/06 2,203 2,244 2,200 2,235 31,500
2015/10/05 2,170 2,199 2,157 2,193 27,500
2015/10/02 2,124 2,145 2,112 2,129 27,400
2015/10/01 2,133 2,165 2,123 2,148 38,500
2015/09/30 2,133 2,173 2,099 2,151 61,300
2015/09/29 2,138 2,150 2,100 2,109 40,500
2015/09/28 2,245 2,245 2,120 2,169 36,200
2015/09/25 2,175 2,207 2,158 2,207 33,500
2015/09/24 2,231 2,254 2,174 2,175 58,500
2015/09/18 2,256 2,283 2,233 2,277 45,800
2015/09/17 2,210 2,285 2,201 2,256 79,200
2015/09/16 2,179 2,197 2,140 2,197 39,700
2015/09/15 2,137 2,176 2,133 2,152 25,000
2015/09/14 2,186 2,186 2,142 2,142 28,100
2015/09/11 2,081 2,203 2,081 2,186 61,300
2015/09/10 2,094 2,170 2,081 2,131 40,700
2015/09/09 2,078 2,137 2,048 2,135 53,700
2015/09/08 2,090 2,097 2,009 2,018 37,600
2015/09/07 2,107 2,116 2,056 2,093 20,500
2015/09/04 2,149 2,157 2,110 2,131 72,200
2015/09/03 2,130 2,164 2,095 2,099 44,500
2015/09/02 2,068 2,160 2,043 2,103 69,000
2015/09/01 2,199 2,217 2,109 2,126 78,100
2015/08/31 2,148 2,217 2,124 2,206 58,300
2015/08/28 2,179 2,212 2,125 2,156 80,700
2015/08/27 2,100 2,147 2,052 2,116 78,800
2015/08/27 1 -> 2.00 分割
2015/08/26 3,945 4,140 3,945 4,125 38,200
2015/08/25 4,000 4,245 3,725 4,010 98,200
2015/08/24 4,360 4,400 4,200 4,210 45,200
2015/08/21 4,515 4,545 4,460 4,460 37,500
2015/08/20 4,650 4,665 4,610 4,610 15,300
2015/08/19 4,660 4,710 4,650 4,660 20,700
2015/08/18 4,725 4,725 4,665 4,685 21,900
2015/08/17 4,700 4,735 4,675 4,720 43,100
2015/08/14 4,615 4,675 4,575 4,670 25,900
2015/08/13 4,550 4,620 4,550 4,620 29,900
2015/08/12 4,640 4,655 4,535 4,590 39,200
2015/08/11 4,680 4,695 4,600 4,640 31,700
2015/08/10 4,605 4,670 4,590 4,670 18,900
2015/08/07 4,665 4,670 4,580 4,605 30,800
2015/08/06 4,720 4,720 4,630 4,680 36,400
2015/08/05 4,750 4,770 4,700 4,705 27,500
2015/08/04 4,740 4,760 4,640 4,745 44,700
2015/08/03 4,800 4,820 4,730 4,765 85,900
2015/07/31 4,630 4,800 4,530 4,755 218,800
2015/07/30 4,540 4,580 4,490 4,580 45,100
2015/07/29 4,535 4,535 4,510 4,510 13,700
2015/07/28 4,475 4,525 4,460 4,510 24,500
2015/07/27 4,550 4,575 4,475 4,505 48,700
2015/07/24 4,545 4,605 4,535 4,545 41,200
2015/07/23 4,525 4,565 4,515 4,560 28,400
2015/07/22 4,565 4,590 4,510 4,510 36,700
2015/07/21 4,570 4,620 4,570 4,600 60,600
2015/07/17 4,590 4,590 4,500 4,570 43,300
2015/07/16 4,565 4,590 4,525 4,585 76,200
2015/07/15 4,530 4,560 4,520 4,545 51,700
2015/07/14 4,505 4,580 4,480 4,535 246,800
2015/07/13 4,600 4,600 4,500 4,500 64,100
2015/07/10 4,600 4,705 4,535 4,550 29,100
2015/07/09 4,550 4,625 4,505 4,595 45,700
2015/07/08 4,650 4,685 4,590 4,600 69,500
2015/07/07 4,675 4,775 4,595 4,700 112,700
2015/07/06 4,905 4,915 4,680 4,680 148,200
2015/07/03 5,060 5,090 4,960 4,975 43,400
2015/07/02 5,020 5,170 5,010 5,160 56,900
2015/07/01 4,910 5,090 4,910 5,050 59,200
2015/06/30 4,825 4,980 4,750 4,890 80,200
2015/06/29 4,880 5,100 4,805 4,825 76,400
2015/06/26 5,220 5,260 5,160 5,200 7,800
2015/06/25 5,290 5,290 5,220 5,220 14,400
2015/06/24 5,220 5,300 5,180 5,290 18,500
2015/06/23 5,070 5,220 5,040 5,210 18,500
2015/06/22 5,080 5,120 5,020 5,100 13,000
2015/06/19 5,050 5,100 5,030 5,070 23,800
2015/06/18 5,030 5,120 4,920 5,060 18,400
2015/06/17 5,050 5,080 5,030 5,060 18,500
2015/06/16 4,990 5,040 4,965 5,010 18,900
2015/06/15 4,995 4,995 4,960 4,985 6,600
2015/06/12 4,995 5,000 4,945 4,970 19,300
2015/06/11 4,915 4,995 4,890 4,995 22,500
2015/06/10 4,830 4,900 4,815 4,885 15,100
2015/06/09 4,900 4,925 4,820 4,900 16,800
2015/06/08 4,885 4,940 4,865 4,910 13,000
2015/06/05 4,885 4,930 4,885 4,900 14,700
2015/06/04 4,915 4,940 4,875 4,915 15,200
2015/06/03 4,950 4,950 4,885 4,915 7,800
2015/06/02 4,950 4,970 4,895 4,955 18,100
2015/06/01 4,845 4,955 4,815 4,950 29,800
2015/05/29 4,775 4,830 4,750 4,815 31,100
2015/05/28 4,710 4,730 4,640 4,710 28,900
2015/05/27 4,720 4,720 4,650 4,685 24,400
2015/05/26 4,785 4,820 4,670 4,695 28,200
2015/05/25 4,820 4,820 4,775 4,785 13,200
2015/05/22 4,795 4,825 4,765 4,790 8,300
2015/05/21 4,800 4,840 4,760 4,770 11,400
2015/05/20 4,830 4,840 4,715 4,830 22,600
2015/05/19 4,880 4,900 4,830 4,850 44,000
2015/05/18 4,950 4,950 4,860 4,910 12,000
2015/05/15 4,825 4,975 4,825 4,950 8,400
2015/05/14 4,890 4,905 4,810 4,840 16,900
2015/05/13 4,910 4,960 4,895 4,895 20,400
2015/05/12 4,870 4,980 4,870 4,960 25,000
2015/05/11 4,865 4,980 4,865 4,940 35,700
2015/05/08 4,870 5,150 4,790 4,860 68,000
2015/05/07 4,450 4,535 4,375 4,450 24,600
2015/05/01 4,445 4,465 4,360 4,460 11,000
2015/04/30 4,390 4,460 4,360 4,455 14,000
2015/04/28 4,345 4,395 4,345 4,395 4,800
2015/04/27 4,280 4,365 4,280 4,345 3,100
2015/04/24 4,240 4,340 4,240 4,320 9,100
2015/04/23 4,290 4,315 4,220 4,255 16,700
2015/04/22 4,340 4,365 4,280 4,290 7,400
2015/04/21 4,340 4,440 4,340 4,385 6,400
2015/04/20 4,490 4,490 4,295 4,340 16,400
2015/04/17 4,500 4,500 4,430 4,495 6,500
2015/04/16 4,500 4,520 4,430 4,500 15,300
2015/04/15 4,475 4,530 4,470 4,500 10,700
2015/04/14 4,430 4,510 4,430 4,500 13,300
2015/04/13 4,485 4,525 4,430 4,475 16,100
2015/04/10 4,400 4,550 4,370 4,485 26,800
2015/04/09 4,365 4,390 4,365 4,390 4,300
2015/04/08 4,305 4,400 4,290 4,365 19,300
2015/04/07 4,325 4,325 4,265 4,295 8,600
2015/04/06 4,250 4,300 4,240 4,295 6,200
2015/04/03 4,245 4,275 4,230 4,260 4,200
2015/04/02 4,220 4,290 4,155 4,240 15,600
2015/04/01 4,190 4,190 4,105 4,115 12,000
2015/03/31 4,250 4,275 4,185 4,190 15,100
2015/03/30 4,130 4,240 4,130 4,225 13,900
2015/03/27 4,140 4,215 4,100 4,120 10,600
2015/03/26 4,260 4,275 4,195 4,205 18,600
2015/03/25 4,350 4,350 4,260 4,260 15,200
2015/03/24 4,295 4,380 4,255 4,380 17,900
2015/03/23 4,385 4,400 4,335 4,355 7,300
2015/03/20 4,290 4,420 4,250 4,385 15,000
2015/03/19 4,295 4,300 4,190 4,235 24,700
2015/03/18 4,385 4,385 4,230 4,300 13,200
2015/03/17 4,335 4,380 4,270 4,350 13,000
2015/03/16 4,365 4,485 4,320 4,355 26,600
2015/03/13 4,280 4,440 4,270 4,425 56,600
2015/03/12 4,110 4,200 4,090 4,195 24,900
2015/03/11 4,080 4,125 4,075 4,075 14,600
2015/03/10 4,115 4,130 4,085 4,105 8,200
2015/03/09 4,095 4,115 4,085 4,100 12,200
2015/03/06 4,095 4,125 4,095 4,115 8,500
2015/03/05 4,115 4,150 4,085 4,095 12,500
2015/03/04 4,140 4,165 4,070 4,160 18,100
2015/03/03 4,145 4,175 4,140 4,150 10,300
2015/03/02 4,110 4,155 4,110 4,140 10,800
2015/02/27 4,150 4,190 4,130 4,135 20,500
2015/02/26 4,115 4,175 4,085 4,170 15,200
2015/02/25 4,130 4,155 4,100 4,105 12,000
2015/02/24 4,115 4,160 4,110 4,130 15,000
2015/02/23 4,130 4,145 4,100 4,115 13,400
2015/02/20 4,125 4,150 4,095 4,125 16,900
2015/02/19 4,105 4,155 4,100 4,125 18,000
2015/02/18 4,210 4,250 4,060 4,095 35,600
2015/02/17 4,235 4,235 4,195 4,205 24,000
2015/02/16 4,210 4,250 4,210 4,235 34,300
2015/02/13 4,210 4,210 4,175 4,180 15,200
2015/02/12 4,200 4,245 4,155 4,170 39,900
2015/02/10 4,205 4,220 4,140 4,145 13,400
2015/02/09 4,160 4,220 4,145 4,205 9,400
2015/02/06 4,125 4,190 4,100 4,110 22,200
2015/02/05 4,100 4,220 4,100 4,145 22,200
2015/02/04 4,085 4,180 4,085 4,160 18,100
2015/02/03 4,200 4,200 4,090 4,100 17,200
2015/02/02 4,200 4,300 4,190 4,215 48,100
2015/01/30 3,950 4,175 3,950 4,175 49,600
2015/01/29 3,850 3,920 3,850 3,890 9,200
2015/01/28 3,865 3,925 3,855 3,920 6,600
2015/01/27 3,915 3,945 3,755 3,870 16,300
2015/01/26 3,780 3,875 3,760 3,875 11,000
2015/01/23 3,770 3,815 3,760 3,795 13,100
2015/01/22 3,745 3,760 3,740 3,750 12,400
2015/01/21 3,750 3,770 3,735 3,755 17,600
2015/01/20 3,655 3,740 3,650 3,730 23,000
2015/01/19 3,695 3,705 3,610 3,655 21,600
2015/01/16 3,670 3,730 3,610 3,705 30,600
2015/01/15 3,665 3,755 3,625 3,735 29,500
2015/01/14 3,615 3,670 3,595 3,625 19,400
2015/01/13 3,680 3,680 3,565 3,605 22,300
2015/01/09 3,650 3,670 3,585 3,610 19,600
2015/01/08 3,625 3,665 3,585 3,615 17,300
2015/01/07 3,605 3,625 3,565 3,590 25,900
2015/01/06 3,665 3,665 3,600 3,620 23,000
2015/01/05 3,700 3,730 3,650 3,695 17,100

このページの先頭へ