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
2016/12/30 2,157 2,191 2,136 2,172 38,100
2016/12/29 2,152 2,158 2,125 2,158 33,200
2016/12/28 2,131 2,188 2,118 2,177 34,000
2016/12/27 2,109 2,130 2,101 2,118 28,400
2016/12/26 2,139 2,142 2,106 2,107 35,600
2016/12/22 2,159 2,175 2,140 2,168 29,400
2016/12/21 2,156 2,184 2,144 2,160 72,000
2016/12/20 2,110 2,130 2,095 2,130 33,700
2016/12/19 2,150 2,154 2,081 2,096 50,800
2016/12/16 2,188 2,188 2,144 2,160 30,900
2016/12/15 2,153 2,183 2,131 2,174 41,100
2016/12/14 2,172 2,172 2,120 2,158 35,400
2016/12/13 2,129 2,178 2,106 2,172 43,200
2016/12/12 2,139 2,169 2,082 2,128 62,900
2016/12/09 2,133 2,145 2,109 2,131 60,600
2016/12/08 2,085 2,122 2,083 2,122 31,400
2016/12/07 2,087 2,091 2,056 2,075 53,200
2016/12/06 2,071 2,086 2,046 2,080 58,900
2016/12/05 2,054 2,072 2,030 2,070 56,900
2016/12/02 2,067 2,089 2,050 2,069 57,700
2016/12/01 2,050 2,073 2,024 2,067 102,400
2016/11/30 2,000 2,053 1,996 2,052 79,300
2016/11/29 1,993 2,005 1,940 1,998 74,200
2016/11/28 2,018 2,026 1,995 2,011 50,600
2016/11/25 1,995 2,022 1,985 2,009 37,000
2016/11/24 2,013 2,013 1,985 1,996 25,700
2016/11/22 1,990 2,014 1,971 2,005 54,600
2016/11/21 1,990 2,016 1,976 2,009 57,900
2016/11/18 1,900 1,952 1,894 1,948 65,900
2016/11/17 1,870 1,897 1,864 1,894 51,900
2016/11/16 1,840 1,879 1,826 1,878 84,100
2016/11/15 1,890 1,890 1,821 1,838 68,300
2016/11/14 1,910 1,912 1,864 1,877 71,000
2016/11/11 1,835 1,893 1,835 1,844 62,900
2016/11/10 1,851 1,880 1,826 1,843 82,600
2016/11/09 1,879 1,889 1,768 1,785 75,000
2016/11/08 1,909 1,909 1,875 1,887 36,300
2016/11/07 1,920 1,937 1,898 1,907 54,800
2016/11/04 1,913 1,915 1,879 1,905 46,100
2016/11/02 1,915 1,941 1,913 1,938 40,900
2016/11/01 1,944 1,948 1,926 1,948 50,200
2016/10/31 1,970 1,983 1,950 1,957 108,800
2016/10/28 1,970 1,986 1,930 1,964 256,300
2016/10/27 1,990 2,000 1,965 1,999 44,500
2016/10/26 1,950 1,989 1,949 1,989 63,200
2016/10/25 1,966 1,966 1,944 1,957 42,100
2016/10/24 1,956 1,969 1,947 1,966 45,100
2016/10/21 1,942 1,966 1,924 1,956 49,200
2016/10/20 1,949 1,955 1,921 1,944 46,000
2016/10/19 1,875 1,944 1,875 1,938 60,200
2016/10/18 1,843 1,870 1,843 1,866 42,500
2016/10/17 1,870 1,888 1,839 1,843 55,300
2016/10/14 1,837 1,876 1,837 1,870 29,000
2016/10/13 1,870 1,882 1,831 1,844 53,600
2016/10/12 1,850 1,873 1,817 1,864 62,500
2016/10/11 1,861 1,882 1,836 1,867 64,700
2016/10/07 1,880 1,899 1,876 1,885 22,900
2016/10/06 1,883 1,908 1,868 1,882 54,900
2016/10/05 1,846 1,885 1,846 1,879 38,300
2016/10/04 1,832 1,857 1,832 1,844 45,500
2016/10/03 1,836 1,867 1,821 1,832 47,500
2016/09/30 1,805 1,853 1,800 1,815 48,100
2016/09/29 1,848 1,851 1,818 1,820 42,500
2016/09/28 1,845 1,846 1,810 1,838 21,400
2016/09/27 1,832 1,857 1,797 1,857 40,400
2016/09/26 1,796 1,837 1,789 1,833 45,700
2016/09/23 1,759 1,759 1,740 1,756 41,400
2016/09/21 1,712 1,755 1,701 1,755 53,500
2016/09/20 1,747 1,747 1,701 1,712 71,600
2016/09/16 1,751 1,758 1,737 1,747 31,100
2016/09/15 1,757 1,757 1,730 1,732 32,500
2016/09/14 1,744 1,764 1,744 1,750 37,300
2016/09/13 1,778 1,778 1,751 1,753 13,900
2016/09/12 1,780 1,783 1,752 1,760 24,200
2016/09/09 1,807 1,807 1,787 1,792 37,500
2016/09/08 1,805 1,805 1,772 1,782 22,300
2016/09/07 1,803 1,822 1,798 1,811 45,400
2016/09/06 1,789 1,818 1,783 1,813 25,200
2016/09/05 1,789 1,792 1,776 1,784 24,200
2016/09/02 1,782 1,789 1,768 1,777 29,500
2016/09/01 1,730 1,790 1,730 1,784 57,100
2016/08/31 1,692 1,732 1,683 1,727 47,600
2016/08/30 1,690 1,690 1,673 1,683 13,700
2016/08/29 1,685 1,692 1,676 1,690 22,300
2016/08/26 1,685 1,692 1,671 1,675 25,600
2016/08/25 1,683 1,695 1,660 1,687 30,100
2016/08/24 1,672 1,694 1,666 1,689 19,800
2016/08/23 1,659 1,697 1,658 1,672 34,600
2016/08/22 1,685 1,697 1,660 1,663 34,200
2016/08/19 1,651 1,680 1,642 1,677 28,200
2016/08/18 1,680 1,680 1,647 1,648 42,500
2016/08/17 1,660 1,688 1,629 1,682 61,900
2016/08/16 1,662 1,670 1,651 1,660 66,700
2016/08/15 1,692 1,692 1,659 1,672 52,500
2016/08/12 1,703 1,703 1,680 1,692 55,300
2016/08/10 1,693 1,697 1,678 1,689 58,600
2016/08/09 1,700 1,717 1,690 1,700 47,400
2016/08/08 1,700 1,711 1,690 1,711 60,000
2016/08/05 1,718 1,726 1,688 1,699 64,800
2016/08/04 1,727 1,750 1,720 1,730 32,400
2016/08/03 1,749 1,750 1,706 1,710 73,700
2016/08/02 1,815 1,837 1,746 1,751 125,300
2016/08/01 1,852 1,875 1,819 1,825 73,100
2016/07/29 1,841 1,890 1,812 1,873 96,100
2016/07/28 1,879 1,886 1,834 1,880 55,800
2016/07/27 1,859 1,877 1,856 1,864 43,600
2016/07/26 1,854 1,882 1,832 1,841 53,000
2016/07/25 1,863 1,885 1,848 1,854 39,000
2016/07/22 1,878 1,881 1,860 1,863 37,400
2016/07/21 1,907 1,925 1,883 1,899 26,700
2016/07/20 1,893 1,895 1,873 1,884 24,600
2016/07/19 1,888 1,909 1,881 1,890 17,900
2016/07/15 1,904 1,913 1,876 1,880 36,100
2016/07/14 1,908 1,920 1,890 1,904 25,900
2016/07/13 1,984 1,985 1,904 1,911 42,200
2016/07/12 1,992 2,020 1,942 1,943 40,700
2016/07/11 1,919 2,006 1,910 2,000 72,300
2016/07/08 1,889 1,896 1,840 1,890 50,600
2016/07/07 1,831 1,850 1,808 1,821 35,600
2016/07/06 1,848 1,848 1,791 1,827 26,100
2016/07/05 1,861 1,874 1,849 1,867 18,700
2016/07/04 1,878 1,884 1,854 1,861 19,100
2016/07/01 1,900 1,919 1,878 1,880 20,400
2016/06/30 1,867 1,900 1,839 1,886 80,800
2016/06/29 1,827 1,875 1,827 1,867 56,600
2016/06/28 1,784 1,824 1,759 1,813 34,300
2016/06/27 1,755 1,829 1,755 1,819 57,300
2016/06/24 1,839 1,862 1,701 1,741 83,200
2016/06/23 1,798 1,840 1,784 1,839 49,800
2016/06/22 1,836 1,837 1,766 1,778 67,900
2016/06/21 1,863 1,863 1,837 1,841 26,200
2016/06/20 1,884 1,885 1,858 1,873 13,200
2016/06/17 1,869 1,885 1,826 1,827 20,500
2016/06/16 1,940 1,940 1,832 1,839 46,100
2016/06/15 1,903 1,903 1,854 1,869 39,900
2016/06/14 1,903 1,905 1,842 1,847 35,600
2016/06/13 1,929 1,956 1,903 1,903 33,100
2016/06/10 1,960 1,990 1,933 1,975 37,300
2016/06/09 1,950 1,970 1,918 1,957 74,500
2016/06/08 1,985 1,987 1,915 1,941 88,400
2016/06/07 2,015 2,015 1,965 1,979 42,200
2016/06/06 2,009 2,009 1,974 1,991 31,300
2016/06/03 2,040 2,054 2,022 2,046 12,800
2016/06/02 2,080 2,093 2,026 2,026 12,200
2016/06/01 2,115 2,122 2,065 2,075 26,700
2016/05/31 2,103 2,152 2,084 2,149 38,300
2016/05/30 2,146 2,146 2,090 2,112 32,000
2016/05/27 2,143 2,147 2,113 2,121 26,900
2016/05/26 2,155 2,164 2,121 2,127 19,500
2016/05/25 2,168 2,194 2,116 2,155 34,400
2016/05/24 2,160 2,180 2,111 2,131 28,700
2016/05/23 2,128 2,175 2,111 2,163 33,600
2016/05/20 2,167 2,167 2,123 2,137 17,200
2016/05/19 2,179 2,190 2,149 2,167 18,600
2016/05/18 2,120 2,162 2,088 2,157 34,000
2016/05/17 2,124 2,156 2,118 2,124 15,500
2016/05/16 2,146 2,164 2,111 2,118 27,300
2016/05/13 2,203 2,203 2,138 2,142 48,200
2016/05/12 2,198 2,226 2,144 2,219 52,200
2016/05/11 2,170 2,245 2,164 2,215 66,800
2016/05/10 2,100 2,224 2,070 2,208 186,900
2016/05/09 1,965 2,017 1,965 2,004 49,000
2016/05/06 1,934 1,969 1,923 1,931 55,100
2016/05/02 1,900 1,951 1,886 1,932 70,300
2016/04/28 2,033 2,065 1,963 1,966 35,500
2016/04/27 1,986 2,015 1,960 2,006 31,500
2016/04/26 2,036 2,046 1,979 1,983 34,500
2016/04/25 2,007 2,048 1,999 2,036 41,900
2016/04/22 1,955 2,007 1,955 2,007 53,800
2016/04/21 1,922 1,974 1,899 1,943 69,900
2016/04/20 1,914 1,925 1,885 1,894 36,700
2016/04/19 1,927 1,948 1,870 1,880 65,200
2016/04/18 1,806 1,911 1,806 1,911 76,000
2016/04/15 1,865 1,894 1,823 1,881 49,300
2016/04/14 1,853 1,881 1,827 1,846 63,700
2016/04/13 1,757 1,795 1,756 1,782 29,500
2016/04/12 1,744 1,767 1,740 1,757 18,400
2016/04/11 1,758 1,781 1,707 1,751 33,400
2016/04/08 1,740 1,777 1,681 1,752 53,800
2016/04/07 1,790 1,795 1,740 1,746 27,000
2016/04/06 1,840 1,874 1,790 1,794 41,800
2016/04/05 1,917 1,917 1,843 1,845 84,400
2016/04/04 1,914 1,930 1,886 1,927 43,900
2016/04/01 1,924 1,938 1,914 1,914 95,700
2016/03/31 1,948 1,964 1,942 1,943 39,500
2016/03/30 1,949 1,965 1,941 1,945 21,000
2016/03/29 1,949 1,965 1,921 1,949 20,000
2016/03/28 1,944 1,986 1,924 1,964 27,300
2016/03/25 1,932 1,951 1,929 1,936 35,300
2016/03/24 1,948 1,965 1,927 1,937 25,100
2016/03/23 1,955 1,965 1,942 1,957 20,200
2016/03/22 1,940 1,973 1,918 1,948 38,600
2016/03/18 1,920 1,936 1,911 1,914 65,100
2016/03/17 1,920 1,953 1,916 1,920 42,000
2016/03/16 1,951 1,956 1,882 1,893 129,400
2016/03/15 2,008 2,017 1,951 1,956 53,100
2016/03/14 1,981 2,019 1,980 2,013 34,000
2016/03/11 1,952 1,978 1,950 1,961 85,500
2016/03/10 1,962 1,990 1,958 1,980 22,400
2016/03/09 1,956 1,963 1,948 1,948 88,300
2016/03/08 1,965 1,996 1,950 1,952 47,900
2016/03/07 2,004 2,006 1,972 1,981 23,700
2016/03/04 1,976 2,022 1,948 2,013 39,500
2016/03/03 1,959 1,985 1,940 1,984 41,900
2016/03/02 1,899 1,959 1,892 1,923 63,400
2016/03/01 1,816 1,870 1,815 1,854 70,800
2016/02/29 1,872 1,895 1,792 1,793 50,500
2016/02/26 1,876 1,897 1,829 1,837 37,800
2016/02/25 1,832 1,919 1,832 1,861 54,500
2016/02/24 1,821 1,890 1,810 1,815 78,800
2016/02/23 1,841 1,855 1,820 1,821 60,200
2016/02/22 1,819 1,848 1,815 1,828 36,900
2016/02/19 1,800 1,818 1,771 1,812 40,700
2016/02/18 1,800 1,840 1,786 1,803 52,300
2016/02/17 1,758 1,804 1,720 1,748 31,900
2016/02/16 1,755 1,815 1,730 1,760 42,500
2016/02/15 1,760 1,787 1,713 1,736 61,200
2016/02/12 1,749 1,759 1,668 1,673 86,600
2016/02/10 1,978 2,004 1,839 1,841 50,800
2016/02/09 2,024 2,043 1,947 1,995 67,400
2016/02/08 2,058 2,132 2,056 2,108 44,700
2016/02/05 2,021 2,083 2,021 2,060 36,600
2016/02/04 2,100 2,116 2,060 2,063 47,700
2016/02/03 2,089 2,089 2,025 2,050 40,800
2016/02/02 2,083 2,136 2,075 2,098 19,900
2016/02/01 2,061 2,113 2,055 2,113 47,200
2016/01/29 1,999 2,060 1,980 2,053 57,200
2016/01/28 1,965 1,994 1,954 1,964 51,300
2016/01/27 1,931 1,977 1,912 1,965 26,800
2016/01/26 1,895 1,927 1,875 1,894 21,200
2016/01/25 1,932 1,966 1,884 1,944 29,100
2016/01/22 1,870 1,912 1,832 1,906 38,400
2016/01/21 1,882 1,907 1,793 1,795 40,200
2016/01/20 1,944 1,945 1,879 1,881 34,200
2016/01/19 1,907 1,952 1,900 1,946 26,100
2016/01/18 1,962 1,971 1,890 1,918 71,200
2016/01/15 2,065 2,065 1,993 2,004 36,800
2016/01/14 1,990 2,012 1,955 1,991 47,900
2016/01/13 1,996 2,057 1,996 2,028 32,800
2016/01/12 2,045 2,050 1,975 1,977 41,900
2016/01/08 2,073 2,149 2,053 2,064 40,200
2016/01/07 2,177 2,187 2,098 2,098 44,400
2016/01/06 2,200 2,219 2,158 2,182 43,100
2016/01/05 2,205 2,229 2,191 2,203 34,800
2016/01/04 2,230 2,234 2,187 2,205 25,100

このページの先頭へ