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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,140 | 3,170 | 3,130 | 3,145 | 23,700 |
| 2022/12/29 | 3,170 | 3,170 | 3,115 | 3,145 | 23,300 |
| 2022/12/28 | 3,160 | 3,180 | 3,150 | 3,175 | 17,800 |
| 2022/12/27 | 3,150 | 3,190 | 3,145 | 3,180 | 22,000 |
| 2022/12/26 | 3,145 | 3,195 | 3,130 | 3,150 | 23,200 |
| 2022/12/23 | 3,135 | 3,155 | 3,105 | 3,145 | 29,400 |
| 2022/12/22 | 3,140 | 3,195 | 3,135 | 3,195 | 20,500 |
| 2022/12/21 | 3,200 | 3,225 | 3,120 | 3,140 | 36,500 |
| 2022/12/20 | 3,295 | 3,300 | 3,145 | 3,230 | 39,400 |
| 2022/12/19 | 3,305 | 3,335 | 3,290 | 3,295 | 24,400 |
| 2022/12/16 | 3,325 | 3,370 | 3,295 | 3,325 | 36,300 |
| 2022/12/15 | 3,365 | 3,375 | 3,345 | 3,360 | 7,800 |
| 2022/12/14 | 3,360 | 3,375 | 3,355 | 3,365 | 7,400 |
| 2022/12/13 | 3,345 | 3,365 | 3,340 | 3,350 | 8,000 |
| 2022/12/12 | 3,350 | 3,360 | 3,325 | 3,340 | 8,400 |
| 2022/12/09 | 3,310 | 3,400 | 3,310 | 3,360 | 21,600 |
| 2022/12/08 | 3,325 | 3,325 | 3,290 | 3,310 | 19,000 |
| 2022/12/07 | 3,265 | 3,350 | 3,265 | 3,325 | 17,500 |
| 2022/12/06 | 3,230 | 3,315 | 3,230 | 3,300 | 17,900 |
| 2022/12/05 | 3,295 | 3,300 | 3,260 | 3,275 | 24,800 |
| 2022/12/02 | 3,400 | 3,400 | 3,290 | 3,290 | 36,400 |
| 2022/12/01 | 3,425 | 3,425 | 3,395 | 3,400 | 28,400 |
| 2022/11/30 | 3,400 | 3,440 | 3,375 | 3,425 | 20,100 |
| 2022/11/29 | 3,395 | 3,445 | 3,395 | 3,440 | 13,500 |
| 2022/11/28 | 3,495 | 3,495 | 3,420 | 3,445 | 21,200 |
| 2022/11/25 | 3,515 | 3,515 | 3,475 | 3,490 | 15,800 |
| 2022/11/24 | 3,495 | 3,530 | 3,465 | 3,505 | 45,800 |
| 2022/11/22 | 3,460 | 3,500 | 3,440 | 3,490 | 16,800 |
| 2022/11/21 | 3,465 | 3,490 | 3,455 | 3,460 | 13,400 |
| 2022/11/18 | 3,470 | 3,505 | 3,465 | 3,485 | 25,800 |
| 2022/11/17 | 3,385 | 3,460 | 3,385 | 3,435 | 12,000 |
| 2022/11/16 | 3,370 | 3,420 | 3,355 | 3,410 | 13,700 |
| 2022/11/15 | 3,355 | 3,420 | 3,355 | 3,395 | 23,500 |
| 2022/11/14 | 3,355 | 3,380 | 3,340 | 3,360 | 17,100 |
| 2022/11/11 | 3,370 | 3,375 | 3,320 | 3,355 | 21,300 |
| 2022/11/10 | 3,290 | 3,325 | 3,290 | 3,325 | 10,300 |
| 2022/11/09 | 3,320 | 3,345 | 3,305 | 3,330 | 11,900 |
| 2022/11/08 | 3,270 | 3,325 | 3,270 | 3,320 | 20,300 |
| 2022/11/07 | 3,215 | 3,270 | 3,215 | 3,265 | 16,500 |
| 2022/11/04 | 3,215 | 3,250 | 3,215 | 3,225 | 17,800 |
| 2022/11/02 | 3,300 | 3,300 | 3,240 | 3,260 | 18,900 |
| 2022/11/01 | 3,330 | 3,340 | 3,275 | 3,290 | 10,200 |
| 2022/10/31 | 3,285 | 3,345 | 3,270 | 3,325 | 36,500 |
| 2022/10/28 | 3,175 | 3,255 | 3,175 | 3,215 | 109,500 |
| 2022/10/27 | 3,265 | 3,265 | 3,190 | 3,215 | 25,900 |
| 2022/10/26 | 3,240 | 3,290 | 3,230 | 3,275 | 23,500 |
| 2022/10/25 | 3,235 | 3,240 | 3,195 | 3,210 | 20,700 |
| 2022/10/24 | 3,285 | 3,300 | 3,235 | 3,235 | 24,700 |
| 2022/10/21 | 3,195 | 3,255 | 3,195 | 3,225 | 19,800 |
| 2022/10/20 | 3,225 | 3,255 | 3,215 | 3,230 | 31,900 |
| 2022/10/19 | 3,210 | 3,245 | 3,210 | 3,240 | 23,000 |
| 2022/10/18 | 3,250 | 3,250 | 3,205 | 3,205 | 18,800 |
| 2022/10/17 | 3,230 | 3,250 | 3,190 | 3,200 | 26,100 |
| 2022/10/14 | 3,270 | 3,275 | 3,225 | 3,235 | 31,600 |
| 2022/10/13 | 3,220 | 3,220 | 3,180 | 3,200 | 23,000 |
| 2022/10/12 | 3,245 | 3,270 | 3,210 | 3,210 | 26,400 |
| 2022/10/11 | 3,265 | 3,290 | 3,245 | 3,245 | 27,000 |
| 2022/10/07 | 3,275 | 3,325 | 3,265 | 3,310 | 19,600 |
| 2022/10/06 | 3,280 | 3,330 | 3,280 | 3,330 | 38,300 |
| 2022/10/05 | 3,300 | 3,315 | 3,245 | 3,270 | 19,900 |
| 2022/10/04 | 3,255 | 3,300 | 3,245 | 3,300 | 23,000 |
| 2022/10/03 | 3,180 | 3,215 | 3,160 | 3,205 | 18,600 |
| 2022/09/30 | 3,150 | 3,205 | 3,135 | 3,140 | 17,500 |
| 2022/09/29 | 3,105 | 3,180 | 3,105 | 3,180 | 28,700 |
| 2022/09/28 | 3,120 | 3,150 | 3,090 | 3,140 | 23,500 |
| 2022/09/27 | 3,165 | 3,175 | 3,125 | 3,125 | 18,200 |
| 2022/09/26 | 3,165 | 3,190 | 3,145 | 3,145 | 22,200 |
| 2022/09/22 | 3,200 | 3,220 | 3,165 | 3,200 | 16,500 |
| 2022/09/21 | 3,205 | 3,240 | 3,205 | 3,215 | 17,800 |
| 2022/09/20 | 3,210 | 3,295 | 3,210 | 3,245 | 23,700 |
| 2022/09/16 | 3,245 | 3,245 | 3,210 | 3,225 | 12,700 |
| 2022/09/15 | 3,235 | 3,245 | 3,225 | 3,245 | 8,400 |
| 2022/09/14 | 3,265 | 3,265 | 3,225 | 3,225 | 17,600 |
| 2022/09/13 | 3,335 | 3,335 | 3,310 | 3,320 | 10,600 |
| 2022/09/12 | 3,325 | 3,330 | 3,285 | 3,320 | 23,700 |
| 2022/09/09 | 3,265 | 3,335 | 3,260 | 3,310 | 55,300 |
| 2022/09/08 | 3,190 | 3,265 | 3,180 | 3,260 | 35,400 |
| 2022/09/07 | 3,100 | 3,185 | 3,090 | 3,150 | 35,800 |
| 2022/09/06 | 3,145 | 3,155 | 3,100 | 3,110 | 24,900 |
| 2022/09/05 | 3,150 | 3,155 | 3,130 | 3,135 | 13,200 |
| 2022/09/02 | 3,175 | 3,175 | 3,130 | 3,150 | 19,100 |
| 2022/09/01 | 3,150 | 3,165 | 3,135 | 3,135 | 25,200 |
| 2022/08/31 | 3,195 | 3,205 | 3,155 | 3,180 | 27,600 |
| 2022/08/30 | 3,200 | 3,230 | 3,180 | 3,225 | 8,400 |
| 2022/08/29 | 3,145 | 3,195 | 3,145 | 3,170 | 19,400 |
| 2022/08/26 | 3,210 | 3,220 | 3,200 | 3,205 | 7,900 |
| 2022/08/25 | 3,195 | 3,215 | 3,180 | 3,215 | 11,900 |
| 2022/08/24 | 3,185 | 3,190 | 3,150 | 3,190 | 10,600 |
| 2022/08/23 | 3,200 | 3,200 | 3,155 | 3,185 | 13,700 |
| 2022/08/22 | 3,170 | 3,230 | 3,170 | 3,215 | 7,200 |
| 2022/08/19 | 3,210 | 3,215 | 3,190 | 3,205 | 12,500 |
| 2022/08/18 | 3,225 | 3,225 | 3,190 | 3,210 | 11,100 |
| 2022/08/17 | 3,250 | 3,270 | 3,210 | 3,230 | 42,300 |
| 2022/08/16 | 3,230 | 3,230 | 3,165 | 3,220 | 15,900 |
| 2022/08/15 | 3,245 | 3,245 | 3,200 | 3,230 | 18,500 |
| 2022/08/12 | 3,240 | 3,275 | 3,200 | 3,230 | 45,200 |
| 2022/08/10 | 3,200 | 3,210 | 3,180 | 3,195 | 7,300 |
| 2022/08/09 | 3,240 | 3,240 | 3,165 | 3,180 | 19,500 |
| 2022/08/08 | 3,230 | 3,240 | 3,220 | 3,240 | 16,900 |
| 2022/08/05 | 3,150 | 3,230 | 3,150 | 3,230 | 29,500 |
| 2022/08/04 | 3,165 | 3,190 | 3,160 | 3,175 | 20,000 |
| 2022/08/03 | 3,190 | 3,195 | 3,160 | 3,170 | 26,400 |
| 2022/08/02 | 3,220 | 3,240 | 3,185 | 3,205 | 32,800 |
| 2022/08/01 | 3,200 | 3,240 | 3,185 | 3,235 | 38,000 |
| 2022/07/29 | 3,165 | 3,195 | 3,125 | 3,185 | 26,100 |
| 2022/07/28 | 3,185 | 3,200 | 3,150 | 3,185 | 35,500 |
| 2022/07/27 | 3,145 | 3,190 | 3,145 | 3,185 | 32,100 |
| 2022/07/26 | 3,170 | 3,170 | 3,125 | 3,145 | 19,900 |
| 2022/07/25 | 3,135 | 3,170 | 3,135 | 3,155 | 26,800 |
| 2022/07/22 | 3,130 | 3,145 | 3,120 | 3,145 | 17,900 |
| 2022/07/21 | 3,090 | 3,135 | 3,085 | 3,130 | 22,600 |
| 2022/07/20 | 3,110 | 3,140 | 3,080 | 3,110 | 44,400 |
| 2022/07/19 | 3,080 | 3,080 | 3,025 | 3,065 | 39,200 |
| 2022/07/15 | 3,050 | 3,055 | 3,020 | 3,040 | 22,600 |
| 2022/07/14 | 3,005 | 3,045 | 3,000 | 3,035 | 26,500 |
| 2022/07/13 | 3,055 | 3,065 | 3,035 | 3,045 | 23,900 |
| 2022/07/12 | 3,055 | 3,080 | 3,015 | 3,030 | 39,400 |
| 2022/07/11 | 3,050 | 3,070 | 3,030 | 3,055 | 28,000 |
| 2022/07/08 | 3,020 | 3,040 | 2,982 | 3,010 | 46,200 |
| 2022/07/07 | 2,954 | 3,020 | 2,944 | 3,020 | 44,500 |
| 2022/07/06 | 2,910 | 2,940 | 2,866 | 2,933 | 53,600 |
| 2022/07/05 | 2,932 | 2,950 | 2,903 | 2,938 | 86,000 |
| 2022/07/04 | 2,891 | 2,913 | 2,874 | 2,911 | 34,000 |
| 2022/07/01 | 2,866 | 2,909 | 2,848 | 2,862 | 73,700 |
| 2022/06/30 | 2,855 | 2,903 | 2,849 | 2,866 | 77,800 |
| 2022/06/29 | 2,860 | 2,869 | 2,818 | 2,836 | 82,600 |
| 2022/06/28 | 2,830 | 2,870 | 2,818 | 2,865 | 44,900 |
| 2022/06/27 | 2,821 | 2,822 | 2,783 | 2,813 | 30,000 |
| 2022/06/24 | 2,754 | 2,773 | 2,736 | 2,771 | 33,600 |
| 2022/06/23 | 2,795 | 2,795 | 2,743 | 2,750 | 21,700 |
| 2022/06/22 | 2,793 | 2,793 | 2,755 | 2,768 | 27,100 |
| 2022/06/21 | 2,787 | 2,806 | 2,763 | 2,787 | 13,800 |
| 2022/06/20 | 2,795 | 2,812 | 2,714 | 2,757 | 30,300 |
| 2022/06/17 | 2,898 | 2,898 | 2,772 | 2,795 | 81,200 |
| 2022/06/16 | 2,910 | 2,947 | 2,910 | 2,932 | 31,300 |
| 2022/06/15 | 2,907 | 2,915 | 2,876 | 2,883 | 23,800 |
| 2022/06/14 | 2,892 | 2,924 | 2,887 | 2,909 | 34,700 |
| 2022/06/13 | 2,912 | 2,935 | 2,884 | 2,900 | 14,600 |
| 2022/06/10 | 2,961 | 2,984 | 2,948 | 2,963 | 30,700 |
| 2022/06/09 | 2,972 | 3,010 | 2,948 | 2,980 | 30,500 |
| 2022/06/08 | 2,939 | 2,993 | 2,939 | 2,982 | 29,500 |
| 2022/06/07 | 2,935 | 2,960 | 2,927 | 2,940 | 19,000 |
| 2022/06/06 | 2,958 | 2,969 | 2,909 | 2,931 | 22,900 |
| 2022/06/03 | 2,977 | 2,993 | 2,953 | 2,972 | 17,000 |
| 2022/06/02 | 2,984 | 2,984 | 2,935 | 2,947 | 12,800 |
| 2022/06/01 | 2,929 | 2,998 | 2,929 | 2,978 | 25,000 |
| 2022/05/31 | 2,895 | 2,940 | 2,893 | 2,932 | 30,700 |
| 2022/05/30 | 2,870 | 2,929 | 2,870 | 2,878 | 39,700 |
| 2022/05/27 | 2,924 | 2,925 | 2,873 | 2,888 | 15,700 |
| 2022/05/26 | 2,884 | 2,949 | 2,884 | 2,903 | 17,800 |
| 2022/05/25 | 2,910 | 2,910 | 2,863 | 2,882 | 11,500 |
| 2022/05/24 | 2,891 | 2,912 | 2,850 | 2,877 | 15,500 |
| 2022/05/23 | 2,844 | 2,904 | 2,844 | 2,891 | 19,600 |
| 2022/05/20 | 2,833 | 2,859 | 2,828 | 2,844 | 20,200 |
| 2022/05/19 | 2,832 | 2,886 | 2,831 | 2,857 | 23,400 |
| 2022/05/18 | 2,861 | 2,914 | 2,853 | 2,905 | 29,000 |
| 2022/05/17 | 2,845 | 2,897 | 2,828 | 2,877 | 31,300 |
| 2022/05/16 | 2,897 | 2,920 | 2,830 | 2,845 | 18,300 |
| 2022/05/13 | 2,866 | 2,910 | 2,827 | 2,910 | 28,500 |
| 2022/05/12 | 2,934 | 2,965 | 2,873 | 2,885 | 32,900 |
| 2022/05/11 | 2,931 | 2,938 | 2,866 | 2,884 | 18,700 |
| 2022/05/10 | 2,932 | 2,955 | 2,905 | 2,946 | 25,900 |
| 2022/05/09 | 2,940 | 2,961 | 2,920 | 2,947 | 21,800 |
| 2022/05/06 | 2,900 | 2,964 | 2,890 | 2,964 | 39,400 |
| 2022/05/02 | 2,911 | 2,930 | 2,879 | 2,899 | 29,300 |
| 2022/04/28 | 2,832 | 2,928 | 2,832 | 2,922 | 32,600 |
| 2022/04/27 | 2,830 | 2,860 | 2,789 | 2,802 | 49,300 |
| 2022/04/26 | 2,827 | 2,856 | 2,827 | 2,840 | 26,100 |
| 2022/04/25 | 2,763 | 2,814 | 2,763 | 2,804 | 17,500 |
| 2022/04/22 | 2,822 | 2,835 | 2,795 | 2,824 | 16,000 |
| 2022/04/21 | 2,837 | 2,864 | 2,822 | 2,846 | 29,200 |
| 2022/04/20 | 2,783 | 2,835 | 2,756 | 2,828 | 21,700 |
| 2022/04/19 | 2,752 | 2,784 | 2,737 | 2,766 | 20,300 |
| 2022/04/18 | 2,720 | 2,744 | 2,683 | 2,737 | 24,600 |
| 2022/04/15 | 2,764 | 2,784 | 2,733 | 2,738 | 10,600 |
| 2022/04/14 | 2,771 | 2,803 | 2,771 | 2,789 | 15,100 |
| 2022/04/13 | 2,735 | 2,770 | 2,734 | 2,764 | 22,100 |
| 2022/04/12 | 2,731 | 2,757 | 2,710 | 2,712 | 18,400 |
| 2022/04/11 | 2,757 | 2,761 | 2,690 | 2,721 | 25,000 |
| 2022/04/08 | 2,763 | 2,786 | 2,720 | 2,749 | 45,800 |
| 2022/04/07 | 2,800 | 2,822 | 2,713 | 2,748 | 47,800 |
| 2022/04/06 | 2,845 | 2,849 | 2,805 | 2,816 | 20,100 |
| 2022/04/05 | 2,882 | 2,882 | 2,827 | 2,839 | 28,600 |
| 2022/04/04 | 2,884 | 2,891 | 2,835 | 2,875 | 50,400 |
| 2022/04/01 | 2,869 | 2,928 | 2,851 | 2,928 | 40,000 |
| 2022/03/31 | 2,851 | 2,888 | 2,851 | 2,869 | 37,700 |
| 2022/03/30 | 2,943 | 2,943 | 2,842 | 2,885 | 28,600 |
| 2022/03/29 | 2,903 | 2,953 | 2,869 | 2,933 | 51,400 |
| 2022/03/28 | 2,895 | 2,900 | 2,869 | 2,883 | 32,000 |
| 2022/03/25 | 2,914 | 2,914 | 2,876 | 2,889 | 23,100 |
| 2022/03/24 | 2,917 | 2,917 | 2,867 | 2,909 | 23,200 |
| 2022/03/23 | 2,900 | 2,966 | 2,867 | 2,944 | 49,000 |
| 2022/03/22 | 2,909 | 2,918 | 2,849 | 2,870 | 42,000 |
| 2022/03/18 | 2,878 | 2,899 | 2,826 | 2,899 | 38,800 |
| 2022/03/17 | 2,894 | 2,894 | 2,833 | 2,878 | 31,500 |
| 2022/03/16 | 2,880 | 2,880 | 2,821 | 2,838 | 25,400 |
| 2022/03/15 | 2,805 | 2,867 | 2,805 | 2,855 | 28,200 |
| 2022/03/14 | 2,841 | 2,841 | 2,790 | 2,790 | 18,400 |
| 2022/03/11 | 2,803 | 2,850 | 2,779 | 2,822 | 28,800 |
| 2022/03/10 | 2,797 | 2,824 | 2,767 | 2,822 | 32,900 |
| 2022/03/09 | 2,689 | 2,741 | 2,683 | 2,716 | 21,000 |
| 2022/03/08 | 2,729 | 2,742 | 2,667 | 2,699 | 39,700 |
| 2022/03/07 | 2,833 | 2,842 | 2,765 | 2,768 | 23,600 |
| 2022/03/04 | 2,899 | 2,912 | 2,846 | 2,856 | 23,900 |
| 2022/03/03 | 2,887 | 2,918 | 2,844 | 2,899 | 22,400 |
| 2022/03/02 | 2,887 | 2,888 | 2,837 | 2,837 | 22,400 |
| 2022/03/01 | 2,950 | 2,950 | 2,881 | 2,892 | 20,200 |
| 2022/02/28 | 2,894 | 2,904 | 2,865 | 2,904 | 24,400 |
| 2022/02/25 | 2,876 | 2,876 | 2,853 | 2,864 | 15,900 |
| 2022/02/24 | 2,850 | 2,883 | 2,850 | 2,876 | 24,500 |
| 2022/02/22 | 2,852 | 2,871 | 2,842 | 2,857 | 14,900 |
| 2022/02/21 | 2,858 | 2,923 | 2,843 | 2,899 | 13,700 |
| 2022/02/18 | 2,851 | 2,929 | 2,851 | 2,906 | 18,500 |
| 2022/02/17 | 2,954 | 2,954 | 2,884 | 2,894 | 15,200 |
| 2022/02/16 | 2,915 | 2,960 | 2,913 | 2,955 | 23,300 |
| 2022/02/15 | 2,868 | 2,920 | 2,868 | 2,897 | 25,200 |
| 2022/02/14 | 2,865 | 2,900 | 2,848 | 2,857 | 28,700 |
| 2022/02/10 | 2,901 | 2,904 | 2,860 | 2,891 | 34,000 |
| 2022/02/09 | 2,868 | 2,872 | 2,841 | 2,866 | 22,400 |
| 2022/02/08 | 2,866 | 2,908 | 2,866 | 2,871 | 21,200 |
| 2022/02/07 | 2,850 | 2,881 | 2,835 | 2,867 | 23,200 |
| 2022/02/04 | 2,848 | 2,888 | 2,848 | 2,887 | 16,200 |
| 2022/02/03 | 2,844 | 2,874 | 2,841 | 2,855 | 18,000 |
| 2022/02/02 | 2,846 | 2,855 | 2,822 | 2,848 | 15,000 |
| 2022/02/01 | 2,889 | 2,890 | 2,843 | 2,846 | 21,000 |
| 2022/01/31 | 2,800 | 2,846 | 2,795 | 2,839 | 19,800 |
| 2022/01/28 | 2,810 | 2,818 | 2,782 | 2,802 | 20,900 |
| 2022/01/27 | 2,846 | 2,846 | 2,738 | 2,752 | 41,200 |
| 2022/01/26 | 2,842 | 2,866 | 2,830 | 2,830 | 19,000 |
| 2022/01/25 | 2,886 | 2,886 | 2,819 | 2,856 | 20,600 |
| 2022/01/24 | 2,828 | 2,885 | 2,828 | 2,885 | 24,000 |
| 2022/01/21 | 2,828 | 2,863 | 2,811 | 2,851 | 23,500 |
| 2022/01/20 | 2,822 | 2,876 | 2,822 | 2,839 | 22,300 |
| 2022/01/19 | 2,851 | 2,878 | 2,820 | 2,822 | 39,700 |
| 2022/01/18 | 2,919 | 2,930 | 2,888 | 2,897 | 15,700 |
| 2022/01/17 | 2,902 | 2,924 | 2,893 | 2,914 | 10,900 |
| 2022/01/14 | 2,890 | 2,908 | 2,872 | 2,897 | 18,600 |
| 2022/01/13 | 2,931 | 2,981 | 2,906 | 2,906 | 19,400 |
| 2022/01/12 | 2,921 | 2,981 | 2,921 | 2,957 | 19,300 |
| 2022/01/11 | 2,891 | 2,927 | 2,877 | 2,920 | 32,500 |
| 2022/01/07 | 2,910 | 2,926 | 2,884 | 2,896 | 23,000 |
| 2022/01/06 | 2,932 | 2,977 | 2,914 | 2,914 | 18,500 |
| 2022/01/05 | 2,996 | 2,996 | 2,931 | 2,961 | 25,900 |
| 2022/01/04 | 2,904 | 2,946 | 2,898 | 2,946 | 15,200 |