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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,920 | 2,926 | 2,887 | 2,904 | 9,500 |
| 2021/12/29 | 2,864 | 2,940 | 2,864 | 2,923 | 16,300 |
| 2021/12/28 | 2,886 | 2,912 | 2,861 | 2,909 | 25,000 |
| 2021/12/27 | 2,882 | 2,882 | 2,834 | 2,852 | 26,300 |
| 2021/12/24 | 2,904 | 2,904 | 2,880 | 2,888 | 12,300 |
| 2021/12/23 | 2,875 | 2,882 | 2,859 | 2,874 | 10,500 |
| 2021/12/22 | 2,896 | 2,896 | 2,854 | 2,863 | 15,600 |
| 2021/12/21 | 2,907 | 2,921 | 2,860 | 2,898 | 25,800 |
| 2021/12/20 | 2,911 | 2,932 | 2,847 | 2,857 | 25,900 |
| 2021/12/17 | 2,930 | 2,964 | 2,916 | 2,942 | 43,700 |
| 2021/12/16 | 2,944 | 2,964 | 2,907 | 2,936 | 30,500 |
| 2021/12/15 | 2,870 | 2,923 | 2,855 | 2,919 | 18,500 |
| 2021/12/14 | 2,924 | 2,930 | 2,868 | 2,881 | 31,700 |
| 2021/12/13 | 2,952 | 2,952 | 2,916 | 2,931 | 14,500 |
| 2021/12/10 | 2,938 | 2,965 | 2,929 | 2,940 | 27,400 |
| 2021/12/09 | 2,945 | 2,980 | 2,920 | 2,941 | 19,300 |
| 2021/12/08 | 3,035 | 3,045 | 2,950 | 2,956 | 44,100 |
| 2021/12/07 | 2,943 | 3,005 | 2,924 | 3,000 | 28,900 |
| 2021/12/06 | 2,935 | 2,950 | 2,886 | 2,901 | 31,100 |
| 2021/12/03 | 2,906 | 2,977 | 2,906 | 2,945 | 28,100 |
| 2021/12/02 | 2,854 | 2,931 | 2,854 | 2,890 | 41,200 |
| 2021/12/01 | 2,840 | 2,891 | 2,822 | 2,878 | 29,600 |
| 2021/11/30 | 2,865 | 2,943 | 2,850 | 2,850 | 58,600 |
| 2021/11/29 | 2,920 | 2,934 | 2,862 | 2,868 | 63,300 |
| 2021/11/26 | 2,965 | 2,965 | 2,930 | 2,936 | 24,700 |
| 2021/11/25 | 2,989 | 2,992 | 2,974 | 2,974 | 6,800 |
| 2021/11/24 | 2,998 | 3,015 | 2,968 | 2,973 | 24,500 |
| 2021/11/22 | 2,991 | 2,998 | 2,965 | 2,998 | 32,000 |
| 2021/11/19 | 3,000 | 3,010 | 2,977 | 2,998 | 40,100 |
| 2021/11/18 | 3,000 | 3,070 | 3,000 | 3,045 | 30,800 |
| 2021/11/17 | 3,070 | 3,070 | 2,994 | 3,000 | 47,900 |
| 2021/11/16 | 3,070 | 3,105 | 3,060 | 3,070 | 11,400 |
| 2021/11/15 | 3,120 | 3,120 | 3,075 | 3,075 | 20,600 |
| 2021/11/12 | 3,055 | 3,105 | 3,055 | 3,105 | 15,800 |
| 2021/11/11 | 3,065 | 3,070 | 3,030 | 3,040 | 12,400 |
| 2021/11/10 | 3,095 | 3,100 | 3,065 | 3,065 | 13,300 |
| 2021/11/09 | 3,140 | 3,140 | 3,090 | 3,095 | 25,800 |
| 2021/11/08 | 3,170 | 3,170 | 3,110 | 3,115 | 16,600 |
| 2021/11/05 | 3,180 | 3,185 | 3,135 | 3,160 | 17,900 |
| 2021/11/04 | 3,155 | 3,210 | 3,140 | 3,190 | 36,100 |
| 2021/11/02 | 3,205 | 3,205 | 3,100 | 3,110 | 35,300 |
| 2021/11/01 | 3,235 | 3,235 | 3,170 | 3,210 | 44,500 |
| 2021/10/29 | 3,245 | 3,265 | 3,125 | 3,150 | 61,900 |
| 2021/10/28 | 3,325 | 3,340 | 3,265 | 3,325 | 129,700 |
| 2021/10/27 | 3,325 | 3,330 | 3,280 | 3,315 | 29,700 |
| 2021/10/26 | 3,350 | 3,350 | 3,300 | 3,320 | 19,900 |
| 2021/10/25 | 3,320 | 3,360 | 3,305 | 3,320 | 25,700 |
| 2021/10/22 | 3,255 | 3,365 | 3,250 | 3,320 | 46,800 |
| 2021/10/21 | 3,290 | 3,315 | 3,250 | 3,270 | 17,900 |
| 2021/10/20 | 3,315 | 3,315 | 3,285 | 3,310 | 21,700 |
| 2021/10/19 | 3,310 | 3,320 | 3,295 | 3,315 | 17,000 |
| 2021/10/18 | 3,300 | 3,320 | 3,265 | 3,310 | 27,100 |
| 2021/10/15 | 3,250 | 3,320 | 3,250 | 3,310 | 31,600 |
| 2021/10/14 | 3,235 | 3,245 | 3,200 | 3,230 | 35,100 |
| 2021/10/13 | 3,230 | 3,260 | 3,205 | 3,240 | 26,500 |
| 2021/10/12 | 3,265 | 3,270 | 3,215 | 3,235 | 31,400 |
| 2021/10/11 | 3,200 | 3,270 | 3,195 | 3,270 | 38,100 |
| 2021/10/08 | 3,190 | 3,235 | 3,170 | 3,200 | 53,300 |
| 2021/10/07 | 3,210 | 3,240 | 3,180 | 3,195 | 25,100 |
| 2021/10/06 | 3,170 | 3,225 | 3,150 | 3,180 | 34,600 |
| 2021/10/05 | 3,210 | 3,210 | 3,155 | 3,170 | 42,500 |
| 2021/10/04 | 3,300 | 3,315 | 3,245 | 3,245 | 22,100 |
| 2021/10/01 | 3,340 | 3,340 | 3,260 | 3,265 | 27,900 |
| 2021/09/30 | 3,380 | 3,400 | 3,370 | 3,375 | 23,600 |
| 2021/09/29 | 3,380 | 3,390 | 3,325 | 3,385 | 40,300 |
| 2021/09/28 | 3,450 | 3,490 | 3,405 | 3,460 | 39,700 |
| 2021/09/27 | 3,475 | 3,485 | 3,440 | 3,455 | 27,900 |
| 2021/09/24 | 3,440 | 3,480 | 3,420 | 3,465 | 46,900 |
| 2021/09/22 | 3,455 | 3,455 | 3,380 | 3,395 | 26,400 |
| 2021/09/21 | 3,415 | 3,460 | 3,385 | 3,455 | 42,900 |
| 2021/09/17 | 3,530 | 3,560 | 3,500 | 3,505 | 53,700 |
| 2021/09/16 | 3,490 | 3,530 | 3,490 | 3,530 | 35,000 |
| 2021/09/15 | 3,470 | 3,500 | 3,440 | 3,485 | 29,700 |
| 2021/09/14 | 3,465 | 3,540 | 3,460 | 3,540 | 38,600 |
| 2021/09/13 | 3,425 | 3,465 | 3,420 | 3,465 | 23,500 |
| 2021/09/10 | 3,410 | 3,430 | 3,385 | 3,420 | 48,600 |
| 2021/09/09 | 3,385 | 3,455 | 3,375 | 3,425 | 31,200 |
| 2021/09/08 | 3,405 | 3,430 | 3,375 | 3,430 | 37,400 |
| 2021/09/07 | 3,380 | 3,415 | 3,355 | 3,405 | 41,500 |
| 2021/09/06 | 3,345 | 3,355 | 3,295 | 3,355 | 39,300 |
| 2021/09/03 | 3,330 | 3,355 | 3,295 | 3,345 | 39,500 |
| 2021/09/02 | 3,305 | 3,345 | 3,300 | 3,330 | 25,800 |
| 2021/09/01 | 3,265 | 3,300 | 3,240 | 3,280 | 23,400 |
| 2021/08/31 | 3,280 | 3,300 | 3,260 | 3,280 | 18,700 |
| 2021/08/30 | 3,280 | 3,295 | 3,240 | 3,295 | 15,200 |
| 2021/08/27 | 3,245 | 3,265 | 3,215 | 3,235 | 12,700 |
| 2021/08/26 | 3,270 | 3,290 | 3,240 | 3,250 | 14,500 |
| 2021/08/25 | 3,265 | 3,295 | 3,265 | 3,270 | 13,400 |
| 2021/08/24 | 3,225 | 3,290 | 3,225 | 3,265 | 21,200 |
| 2021/08/23 | 3,195 | 3,255 | 3,195 | 3,240 | 20,900 |
| 2021/08/20 | 3,200 | 3,230 | 3,145 | 3,160 | 25,100 |
| 2021/08/19 | 3,195 | 3,215 | 3,155 | 3,170 | 43,000 |
| 2021/08/18 | 3,170 | 3,220 | 3,155 | 3,205 | 15,900 |
| 2021/08/17 | 3,175 | 3,180 | 3,115 | 3,155 | 35,600 |
| 2021/08/16 | 3,225 | 3,225 | 3,135 | 3,175 | 43,900 |
| 2021/08/13 | 3,250 | 3,260 | 3,235 | 3,260 | 7,800 |
| 2021/08/12 | 3,230 | 3,280 | 3,215 | 3,245 | 37,400 |
| 2021/08/11 | 3,250 | 3,260 | 3,200 | 3,220 | 20,300 |
| 2021/08/10 | 3,180 | 3,225 | 3,180 | 3,205 | 28,600 |
| 2021/08/06 | 3,225 | 3,240 | 3,180 | 3,180 | 13,200 |
| 2021/08/05 | 3,170 | 3,245 | 3,170 | 3,230 | 28,200 |
| 2021/08/04 | 3,270 | 3,270 | 3,180 | 3,180 | 17,400 |
| 2021/08/03 | 3,260 | 3,290 | 3,220 | 3,245 | 23,300 |
| 2021/08/02 | 3,185 | 3,330 | 3,185 | 3,310 | 42,300 |
| 2021/07/30 | 3,175 | 3,190 | 3,110 | 3,155 | 27,100 |
| 2021/07/29 | 3,195 | 3,210 | 3,170 | 3,200 | 9,300 |
| 2021/07/28 | 3,205 | 3,230 | 3,185 | 3,205 | 11,200 |
| 2021/07/27 | 3,240 | 3,240 | 3,215 | 3,225 | 13,400 |
| 2021/07/26 | 3,250 | 3,250 | 3,185 | 3,215 | 13,700 |
| 2021/07/21 | 3,155 | 3,190 | 3,155 | 3,165 | 14,000 |
| 2021/07/20 | 3,120 | 3,160 | 3,115 | 3,135 | 24,000 |
| 2021/07/19 | 3,180 | 3,180 | 3,120 | 3,160 | 20,600 |
| 2021/07/16 | 3,140 | 3,190 | 3,140 | 3,180 | 23,000 |
| 2021/07/15 | 3,190 | 3,240 | 3,160 | 3,175 | 29,700 |
| 2021/07/14 | 3,200 | 3,285 | 3,195 | 3,225 | 22,500 |
| 2021/07/13 | 3,215 | 3,245 | 3,195 | 3,220 | 19,100 |
| 2021/07/12 | 3,155 | 3,230 | 3,155 | 3,220 | 19,000 |
| 2021/07/09 | 3,090 | 3,140 | 3,060 | 3,125 | 46,800 |
| 2021/07/08 | 3,170 | 3,190 | 3,150 | 3,150 | 31,200 |
| 2021/07/07 | 3,170 | 3,205 | 3,155 | 3,175 | 21,100 |
| 2021/07/06 | 3,230 | 3,230 | 3,195 | 3,200 | 9,000 |
| 2021/07/05 | 3,220 | 3,230 | 3,195 | 3,210 | 17,600 |
| 2021/07/02 | 3,185 | 3,225 | 3,160 | 3,220 | 40,100 |
| 2021/07/01 | 3,225 | 3,235 | 3,135 | 3,155 | 25,800 |
| 2021/06/30 | 3,250 | 3,270 | 3,190 | 3,190 | 54,200 |
| 2021/06/29 | 3,210 | 3,235 | 3,160 | 3,220 | 48,600 |
| 2021/06/28 | 3,255 | 3,280 | 3,190 | 3,240 | 47,000 |
| 2021/06/25 | 3,270 | 3,305 | 3,260 | 3,290 | 34,200 |
| 2021/06/24 | 3,250 | 3,260 | 3,210 | 3,230 | 27,100 |
| 2021/06/23 | 3,275 | 3,295 | 3,245 | 3,290 | 46,000 |
| 2021/06/22 | 3,185 | 3,315 | 3,175 | 3,250 | 68,800 |
| 2021/06/21 | 3,170 | 3,180 | 3,115 | 3,115 | 63,100 |
| 2021/06/18 | 3,185 | 3,210 | 3,160 | 3,190 | 44,300 |
| 2021/06/17 | 3,185 | 3,185 | 3,150 | 3,160 | 50,400 |
| 2021/06/16 | 3,130 | 3,165 | 3,110 | 3,165 | 35,200 |
| 2021/06/15 | 3,105 | 3,145 | 3,095 | 3,115 | 31,300 |
| 2021/06/14 | 3,095 | 3,100 | 3,070 | 3,090 | 26,700 |
| 2021/06/11 | 3,085 | 3,100 | 3,065 | 3,070 | 61,100 |
| 2021/06/10 | 3,075 | 3,075 | 3,050 | 3,075 | 27,400 |
| 2021/06/09 | 3,085 | 3,110 | 3,060 | 3,070 | 25,000 |
| 2021/06/08 | 3,060 | 3,115 | 3,050 | 3,110 | 21,500 |
| 2021/06/07 | 3,080 | 3,100 | 3,055 | 3,055 | 21,600 |
| 2021/06/04 | 3,105 | 3,115 | 3,060 | 3,065 | 35,000 |
| 2021/06/03 | 3,070 | 3,105 | 3,060 | 3,090 | 34,400 |
| 2021/06/02 | 3,035 | 3,055 | 3,010 | 3,050 | 56,600 |
| 2021/06/01 | 3,055 | 3,070 | 3,020 | 3,035 | 31,100 |
| 2021/05/31 | 3,095 | 3,100 | 3,025 | 3,030 | 32,400 |
| 2021/05/28 | 3,035 | 3,095 | 3,035 | 3,095 | 42,200 |
| 2021/05/27 | 3,030 | 3,055 | 2,985 | 2,985 | 94,500 |
| 2021/05/26 | 3,040 | 3,060 | 3,030 | 3,035 | 33,800 |
| 2021/05/25 | 3,120 | 3,130 | 3,020 | 3,025 | 89,900 |
| 2021/05/24 | 3,170 | 3,195 | 3,095 | 3,120 | 49,800 |
| 2021/05/21 | 3,135 | 3,200 | 3,135 | 3,175 | 36,500 |
| 2021/05/20 | 3,140 | 3,175 | 3,125 | 3,125 | 26,700 |
| 2021/05/19 | 3,145 | 3,175 | 3,110 | 3,120 | 24,300 |
| 2021/05/18 | 3,130 | 3,175 | 3,120 | 3,160 | 23,300 |
| 2021/05/17 | 3,150 | 3,175 | 3,115 | 3,115 | 34,000 |
| 2021/05/14 | 3,105 | 3,150 | 3,090 | 3,090 | 33,800 |
| 2021/05/13 | 3,115 | 3,120 | 3,055 | 3,055 | 31,000 |
| 2021/05/12 | 3,150 | 3,160 | 3,075 | 3,120 | 54,000 |
| 2021/05/11 | 3,195 | 3,215 | 3,155 | 3,160 | 29,400 |
| 2021/05/10 | 3,245 | 3,265 | 3,170 | 3,180 | 16,700 |
| 2021/05/07 | 3,165 | 3,205 | 3,160 | 3,195 | 19,600 |
| 2021/05/06 | 3,120 | 3,170 | 3,120 | 3,130 | 26,000 |
| 2021/04/30 | 3,085 | 3,130 | 3,075 | 3,075 | 32,200 |
| 2021/04/28 | 3,100 | 3,115 | 3,070 | 3,090 | 32,200 |
| 2021/04/27 | 3,070 | 3,090 | 3,040 | 3,055 | 31,000 |
| 2021/04/26 | 3,080 | 3,085 | 3,030 | 3,060 | 30,600 |
| 2021/04/23 | 3,055 | 3,095 | 3,055 | 3,080 | 20,200 |
| 2021/04/22 | 3,105 | 3,135 | 3,080 | 3,110 | 19,900 |
| 2021/04/21 | 3,110 | 3,135 | 3,075 | 3,110 | 39,300 |
| 2021/04/20 | 3,220 | 3,220 | 3,150 | 3,150 | 31,500 |
| 2021/04/19 | 3,210 | 3,250 | 3,205 | 3,215 | 19,100 |
| 2021/04/16 | 3,265 | 3,265 | 3,210 | 3,210 | 11,600 |
| 2021/04/15 | 3,265 | 3,320 | 3,230 | 3,245 | 25,500 |
| 2021/04/14 | 3,275 | 3,285 | 3,240 | 3,280 | 36,100 |
| 2021/04/13 | 3,185 | 3,300 | 3,180 | 3,270 | 46,700 |
| 2021/04/12 | 3,125 | 3,200 | 3,125 | 3,170 | 35,900 |
| 2021/04/09 | 3,105 | 3,130 | 3,080 | 3,110 | 54,100 |
| 2021/04/08 | 3,200 | 3,200 | 3,120 | 3,125 | 39,400 |
| 2021/04/07 | 3,205 | 3,235 | 3,200 | 3,220 | 17,800 |
| 2021/04/06 | 3,290 | 3,300 | 3,195 | 3,215 | 39,100 |
| 2021/04/05 | 3,275 | 3,320 | 3,265 | 3,290 | 23,900 |
| 2021/04/02 | 3,320 | 3,320 | 3,255 | 3,290 | 18,300 |
| 2021/04/01 | 3,245 | 3,270 | 3,230 | 3,255 | 28,600 |
| 2021/03/31 | 3,295 | 3,310 | 3,245 | 3,245 | 39,400 |
| 2021/03/30 | 3,410 | 3,425 | 3,325 | 3,350 | 29,000 |
| 2021/03/29 | 3,505 | 3,505 | 3,395 | 3,450 | 49,200 |
| 2021/03/26 | 3,465 | 3,465 | 3,390 | 3,435 | 33,000 |
| 2021/03/25 | 3,355 | 3,450 | 3,355 | 3,425 | 24,200 |
| 2021/03/24 | 3,440 | 3,450 | 3,345 | 3,355 | 33,500 |
| 2021/03/23 | 3,480 | 3,505 | 3,445 | 3,495 | 28,700 |
| 2021/03/22 | 3,480 | 3,530 | 3,445 | 3,500 | 46,100 |
| 2021/03/19 | 3,530 | 3,540 | 3,490 | 3,495 | 58,800 |
| 2021/03/18 | 3,555 | 3,560 | 3,500 | 3,535 | 36,600 |
| 2021/03/17 | 3,535 | 3,540 | 3,495 | 3,535 | 32,300 |
| 2021/03/16 | 3,475 | 3,545 | 3,455 | 3,540 | 61,300 |
| 2021/03/15 | 3,385 | 3,495 | 3,380 | 3,475 | 49,800 |
| 2021/03/12 | 3,420 | 3,450 | 3,400 | 3,440 | 46,200 |
| 2021/03/11 | 3,335 | 3,425 | 3,325 | 3,410 | 39,000 |
| 2021/03/10 | 3,315 | 3,335 | 3,290 | 3,305 | 35,000 |
| 2021/03/09 | 3,365 | 3,365 | 3,315 | 3,350 | 38,300 |
| 2021/03/08 | 3,295 | 3,345 | 3,280 | 3,305 | 39,100 |
| 2021/03/05 | 3,270 | 3,300 | 3,210 | 3,300 | 37,700 |
| 2021/03/04 | 3,230 | 3,280 | 3,230 | 3,280 | 22,800 |
| 2021/03/03 | 3,230 | 3,270 | 3,205 | 3,270 | 24,400 |
| 2021/03/02 | 3,250 | 3,255 | 3,200 | 3,240 | 44,100 |
| 2021/03/01 | 3,170 | 3,245 | 3,170 | 3,245 | 27,800 |
| 2021/02/26 | 3,240 | 3,240 | 3,170 | 3,170 | 43,200 |
| 2021/02/25 | 3,250 | 3,275 | 3,225 | 3,270 | 38,800 |
| 2021/02/24 | 3,320 | 3,330 | 3,185 | 3,195 | 59,400 |
| 2021/02/22 | 3,320 | 3,370 | 3,320 | 3,345 | 46,800 |
| 2021/02/19 | 3,255 | 3,315 | 3,240 | 3,285 | 76,100 |
| 2021/02/18 | 3,260 | 3,260 | 3,200 | 3,220 | 24,400 |
| 2021/02/17 | 3,215 | 3,265 | 3,205 | 3,235 | 27,900 |
| 2021/02/16 | 3,320 | 3,320 | 3,220 | 3,220 | 32,200 |
| 2021/02/15 | 3,210 | 3,260 | 3,190 | 3,255 | 39,500 |
| 2021/02/12 | 3,225 | 3,230 | 3,160 | 3,175 | 60,100 |
| 2021/02/10 | 3,300 | 3,300 | 3,235 | 3,245 | 48,500 |
| 2021/02/09 | 3,370 | 3,370 | 3,265 | 3,300 | 68,600 |
| 2021/02/08 | 3,300 | 3,390 | 3,285 | 3,370 | 46,200 |
| 2021/02/05 | 3,300 | 3,335 | 3,260 | 3,290 | 72,900 |
| 2021/02/04 | 3,205 | 3,300 | 3,195 | 3,285 | 45,200 |
| 2021/02/03 | 3,180 | 3,240 | 3,150 | 3,225 | 67,100 |
| 2021/02/02 | 3,195 | 3,235 | 3,150 | 3,190 | 66,200 |
| 2021/02/01 | 3,055 | 3,235 | 3,055 | 3,190 | 72,700 |
| 2021/01/29 | 3,080 | 3,095 | 3,035 | 3,055 | 32,800 |
| 2021/01/28 | 2,974 | 3,070 | 2,967 | 3,050 | 73,700 |
| 2021/01/27 | 3,030 | 3,050 | 2,997 | 3,005 | 27,900 |
| 2021/01/26 | 3,020 | 3,060 | 2,989 | 3,000 | 42,000 |
| 2021/01/25 | 2,991 | 3,020 | 2,987 | 3,005 | 31,300 |
| 2021/01/22 | 2,953 | 3,025 | 2,943 | 2,975 | 52,100 |
| 2021/01/21 | 2,948 | 2,987 | 2,941 | 2,979 | 52,300 |
| 2021/01/20 | 2,937 | 2,957 | 2,912 | 2,948 | 39,800 |
| 2021/01/19 | 2,946 | 2,951 | 2,923 | 2,933 | 39,500 |
| 2021/01/18 | 2,975 | 2,992 | 2,940 | 2,946 | 27,600 |
| 2021/01/15 | 2,996 | 3,010 | 2,975 | 2,975 | 26,700 |
| 2021/01/14 | 2,945 | 2,998 | 2,936 | 2,981 | 39,600 |
| 2021/01/13 | 2,967 | 2,976 | 2,935 | 2,951 | 29,300 |
| 2021/01/12 | 2,931 | 3,030 | 2,930 | 2,962 | 55,200 |
| 2021/01/08 | 2,933 | 2,944 | 2,916 | 2,943 | 29,300 |
| 2021/01/07 | 2,905 | 2,956 | 2,904 | 2,930 | 51,000 |
| 2021/01/06 | 2,850 | 2,885 | 2,841 | 2,882 | 37,600 |
| 2021/01/05 | 2,879 | 2,890 | 2,855 | 2,869 | 27,700 |
| 2021/01/04 | 2,905 | 2,918 | 2,863 | 2,900 | 20,400 |