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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,370 | 1,370 | 1,349 | 1,349 | 122,200 |
| 2024/12/27 | 1,368 | 1,369 | 1,342 | 1,355 | 117,800 |
| 2024/12/26 | 1,356 | 1,368 | 1,342 | 1,355 | 236,800 |
| 2024/12/25 | 1,328 | 1,356 | 1,322 | 1,356 | 190,200 |
| 2024/12/24 | 1,325 | 1,327 | 1,319 | 1,320 | 150,300 |
| 2024/12/23 | 1,324 | 1,330 | 1,320 | 1,326 | 119,600 |
| 2024/12/20 | 1,326 | 1,339 | 1,312 | 1,312 | 172,000 |
| 2024/12/19 | 1,294 | 1,335 | 1,292 | 1,331 | 201,700 |
| 2024/12/18 | 1,321 | 1,321 | 1,304 | 1,304 | 95,600 |
| 2024/12/17 | 1,306 | 1,323 | 1,304 | 1,316 | 123,600 |
| 2024/12/16 | 1,320 | 1,324 | 1,303 | 1,307 | 90,900 |
| 2024/12/13 | 1,295 | 1,322 | 1,295 | 1,311 | 186,600 |
| 2024/12/12 | 1,305 | 1,316 | 1,302 | 1,308 | 143,700 |
| 2024/12/11 | 1,289 | 1,304 | 1,289 | 1,292 | 128,900 |
| 2024/12/10 | 1,316 | 1,319 | 1,286 | 1,288 | 104,800 |
| 2024/12/09 | 1,313 | 1,327 | 1,311 | 1,313 | 133,900 |
| 2024/12/06 | 1,312 | 1,312 | 1,295 | 1,305 | 81,000 |
| 2024/12/05 | 1,298 | 1,316 | 1,298 | 1,312 | 95,500 |
| 2024/12/04 | 1,290 | 1,304 | 1,288 | 1,295 | 158,500 |
| 2024/12/03 | 1,298 | 1,313 | 1,293 | 1,300 | 124,700 |
| 2024/12/02 | 1,275 | 1,298 | 1,268 | 1,293 | 120,900 |
| 2024/11/29 | 1,275 | 1,286 | 1,267 | 1,276 | 85,700 |
| 2024/11/28 | 1,251 | 1,269 | 1,243 | 1,269 | 57,100 |
| 2024/11/27 | 1,243 | 1,250 | 1,233 | 1,244 | 84,800 |
| 2024/11/26 | 1,261 | 1,280 | 1,242 | 1,251 | 130,100 |
| 2024/11/25 | 1,247 | 1,268 | 1,245 | 1,260 | 142,800 |
| 2024/11/22 | 1,226 | 1,241 | 1,220 | 1,241 | 125,600 |
| 2024/11/21 | 1,232 | 1,242 | 1,225 | 1,233 | 112,200 |
| 2024/11/20 | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 |
| 2024/11/19 | 1,266 | 1,292 | 1,263 | 1,292 | 157,100 |
| 2024/11/18 | 1,241 | 1,265 | 1,239 | 1,265 | 123,600 |
| 2024/11/15 | 1,259 | 1,259 | 1,246 | 1,248 | 61,600 |
| 2024/11/14 | 1,250 | 1,259 | 1,243 | 1,247 | 81,500 |
| 2024/11/13 | 1,250 | 1,258 | 1,241 | 1,258 | 91,100 |
| 2024/11/12 | 1,251 | 1,261 | 1,242 | 1,252 | 128,500 |
| 2024/11/11 | 1,251 | 1,255 | 1,240 | 1,250 | 67,100 |
| 2024/11/08 | 1,263 | 1,280 | 1,242 | 1,251 | 104,200 |
| 2024/11/07 | 1,220 | 1,245 | 1,218 | 1,237 | 159,100 |
| 2024/11/06 | 1,215 | 1,260 | 1,210 | 1,216 | 104,700 |
| 2024/11/05 | 1,222 | 1,222 | 1,201 | 1,211 | 105,400 |
| 2024/11/01 | 1,240 | 1,240 | 1,205 | 1,205 | 100,700 |
| 2024/10/31 | 1,235 | 1,258 | 1,223 | 1,248 | 125,400 |
| 2024/10/30 | 1,250 | 1,251 | 1,222 | 1,230 | 325,300 |
| 2024/10/29 | 1,244 | 1,259 | 1,244 | 1,253 | 102,000 |
| 2024/10/28 | 1,245 | 1,261 | 1,240 | 1,259 | 69,200 |
| 2024/10/25 | 1,249 | 1,254 | 1,235 | 1,243 | 54,800 |
| 2024/10/24 | 1,237 | 1,256 | 1,232 | 1,256 | 80,000 |
| 2024/10/23 | 1,277 | 1,277 | 1,249 | 1,252 | 96,200 |
| 2024/10/22 | 1,295 | 1,296 | 1,272 | 1,278 | 102,700 |
| 2024/10/21 | 1,297 | 1,310 | 1,292 | 1,300 | 100,300 |
| 2024/10/18 | 1,287 | 1,297 | 1,278 | 1,291 | 109,500 |
| 2024/10/17 | 1,266 | 1,286 | 1,266 | 1,280 | 94,800 |
| 2024/10/16 | 1,271 | 1,279 | 1,263 | 1,265 | 102,800 |
| 2024/10/15 | 1,260 | 1,276 | 1,252 | 1,275 | 150,000 |
| 2024/10/11 | 1,258 | 1,262 | 1,250 | 1,256 | 72,200 |
| 2024/10/10 | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 |
| 2024/10/09 | 1,262 | 1,268 | 1,251 | 1,260 | 130,400 |
| 2024/10/08 | 1,255 | 1,260 | 1,238 | 1,254 | 80,900 |
| 2024/10/07 | 1,290 | 1,290 | 1,262 | 1,268 | 147,900 |
| 2024/10/04 | 1,275 | 1,289 | 1,266 | 1,284 | 134,700 |
| 2024/10/03 | 1,254 | 1,278 | 1,236 | 1,274 | 159,700 |
| 2024/10/02 | 1,257 | 1,264 | 1,228 | 1,236 | 212,400 |
| 2024/10/01 | 1,251 | 1,270 | 1,244 | 1,260 | 100,800 |
| 2024/09/30 | 1,221 | 1,263 | 1,221 | 1,248 | 186,300 |
| 2024/09/27 | 1,266 | 1,280 | 1,259 | 1,268 | 136,700 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 5,060 | 5,130 | 5,030 | 5,110 | 66,900 |
| 2024/09/25 | 4,950 | 5,080 | 4,950 | 5,040 | 45,600 |
| 2024/09/24 | 4,965 | 5,000 | 4,925 | 5,000 | 42,200 |
| 2024/09/20 | 4,950 | 4,960 | 4,900 | 4,930 | 78,600 |
| 2024/09/19 | 4,985 | 5,010 | 4,930 | 4,935 | 32,700 |
| 2024/09/18 | 4,910 | 4,980 | 4,910 | 4,955 | 33,500 |
| 2024/09/17 | 4,840 | 4,900 | 4,840 | 4,900 | 39,400 |
| 2024/09/13 | 4,835 | 4,850 | 4,810 | 4,820 | 44,300 |
| 2024/09/12 | 4,835 | 4,885 | 4,830 | 4,865 | 38,600 |
| 2024/09/11 | 4,890 | 4,890 | 4,735 | 4,775 | 76,300 |
| 2024/09/10 | 4,925 | 4,930 | 4,885 | 4,895 | 27,400 |
| 2024/09/09 | 4,830 | 4,920 | 4,830 | 4,905 | 55,000 |
| 2024/09/06 | 4,895 | 4,925 | 4,835 | 4,875 | 29,700 |
| 2024/09/05 | 4,840 | 4,940 | 4,825 | 4,895 | 54,100 |
| 2024/09/04 | 4,865 | 4,885 | 4,800 | 4,840 | 31,900 |
| 2024/09/03 | 4,915 | 4,935 | 4,885 | 4,935 | 21,200 |
| 2024/09/02 | 4,900 | 4,900 | 4,825 | 4,880 | 29,300 |
| 2024/08/30 | 4,930 | 4,945 | 4,870 | 4,900 | 49,200 |
| 2024/08/29 | 4,940 | 4,960 | 4,875 | 4,915 | 38,200 |
| 2024/08/28 | 4,800 | 4,915 | 4,800 | 4,915 | 38,000 |
| 2024/08/27 | 4,815 | 4,855 | 4,800 | 4,830 | 25,800 |
| 2024/08/26 | 4,705 | 4,790 | 4,695 | 4,790 | 36,900 |
| 2024/08/23 | 4,625 | 4,710 | 4,625 | 4,690 | 51,100 |
| 2024/08/22 | 4,585 | 4,600 | 4,555 | 4,585 | 13,300 |
| 2024/08/21 | 4,525 | 4,555 | 4,510 | 4,555 | 53,200 |
| 2024/08/20 | 4,550 | 4,565 | 4,520 | 4,550 | 34,100 |
| 2024/08/19 | 4,510 | 4,545 | 4,490 | 4,505 | 27,200 |
| 2024/08/16 | 4,500 | 4,545 | 4,485 | 4,520 | 59,700 |
| 2024/08/15 | 4,435 | 4,485 | 4,410 | 4,435 | 37,700 |
| 2024/08/14 | 4,435 | 4,505 | 4,420 | 4,495 | 31,100 |
| 2024/08/13 | 4,445 | 4,470 | 4,415 | 4,455 | 27,200 |
| 2024/08/09 | 4,520 | 4,520 | 4,390 | 4,445 | 74,800 |
| 2024/08/08 | 4,405 | 4,600 | 4,400 | 4,450 | 64,300 |
| 2024/08/07 | 4,480 | 4,585 | 4,410 | 4,455 | 77,300 |
| 2024/08/06 | 4,350 | 4,545 | 4,280 | 4,480 | 151,900 |
| 2024/08/05 | 4,090 | 4,265 | 3,940 | 4,070 | 194,600 |
| 2024/08/02 | 4,470 | 4,470 | 4,370 | 4,370 | 86,000 |
| 2024/08/01 | 4,740 | 4,740 | 4,550 | 4,585 | 88,100 |
| 2024/07/31 | 4,655 | 4,795 | 4,635 | 4,775 | 82,600 |
| 2024/07/30 | 4,580 | 4,660 | 4,510 | 4,600 | 87,900 |
| 2024/07/29 | 4,660 | 4,720 | 4,620 | 4,630 | 67,400 |
| 2024/07/26 | 4,660 | 4,710 | 4,635 | 4,660 | 73,300 |
| 2024/07/25 | 4,680 | 4,700 | 4,645 | 4,660 | 93,200 |
| 2024/07/24 | 4,745 | 4,750 | 4,620 | 4,680 | 66,700 |
| 2024/07/23 | 4,735 | 4,775 | 4,710 | 4,770 | 45,700 |
| 2024/07/22 | 4,755 | 4,765 | 4,660 | 4,680 | 60,400 |
| 2024/07/19 | 4,715 | 4,785 | 4,705 | 4,750 | 41,700 |
| 2024/07/18 | 4,690 | 4,780 | 4,685 | 4,715 | 45,900 |
| 2024/07/17 | 4,730 | 4,780 | 4,710 | 4,755 | 75,200 |
| 2024/07/16 | 4,625 | 4,690 | 4,615 | 4,665 | 60,500 |
| 2024/07/12 | 4,600 | 4,700 | 4,595 | 4,600 | 106,900 |
| 2024/07/11 | 4,560 | 4,625 | 4,530 | 4,595 | 53,200 |
| 2024/07/10 | 4,530 | 4,545 | 4,510 | 4,540 | 72,300 |
| 2024/07/09 | 4,490 | 4,575 | 4,490 | 4,530 | 65,800 |
| 2024/07/08 | 4,530 | 4,555 | 4,460 | 4,480 | 62,100 |
| 2024/07/05 | 4,570 | 4,575 | 4,485 | 4,520 | 58,900 |
| 2024/07/04 | 4,585 | 4,615 | 4,540 | 4,600 | 85,000 |
| 2024/07/03 | 4,565 | 4,640 | 4,550 | 4,585 | 123,700 |
| 2024/07/02 | 4,490 | 4,565 | 4,465 | 4,540 | 145,400 |
| 2024/07/01 | 4,440 | 4,475 | 4,420 | 4,460 | 111,700 |
| 2024/06/28 | 4,425 | 4,425 | 4,375 | 4,405 | 46,800 |
| 2024/06/27 | 4,375 | 4,435 | 4,365 | 4,435 | 67,800 |
| 2024/06/26 | 4,400 | 4,440 | 4,375 | 4,395 | 82,600 |
| 2024/06/25 | 4,350 | 4,445 | 4,350 | 4,355 | 101,300 |
| 2024/06/24 | 4,370 | 4,415 | 4,345 | 4,360 | 67,100 |
| 2024/06/21 | 4,400 | 4,455 | 4,345 | 4,350 | 128,900 |
| 2024/06/20 | 4,290 | 4,385 | 4,290 | 4,380 | 77,800 |
| 2024/06/19 | 4,270 | 4,325 | 4,250 | 4,300 | 174,000 |
| 2024/06/18 | 4,220 | 4,275 | 4,210 | 4,245 | 89,400 |
| 2024/06/17 | 4,175 | 4,210 | 4,160 | 4,190 | 74,400 |
| 2024/06/14 | 4,105 | 4,195 | 4,085 | 4,190 | 78,900 |
| 2024/06/13 | 4,095 | 4,135 | 4,070 | 4,085 | 62,400 |
| 2024/06/12 | 4,075 | 4,105 | 4,050 | 4,095 | 54,300 |
| 2024/06/11 | 4,080 | 4,140 | 4,045 | 4,045 | 68,800 |
| 2024/06/10 | 4,040 | 4,075 | 4,030 | 4,075 | 33,400 |
| 2024/06/07 | 4,090 | 4,115 | 4,060 | 4,080 | 35,900 |
| 2024/06/06 | 4,085 | 4,120 | 4,050 | 4,065 | 38,900 |
| 2024/06/05 | 4,050 | 4,110 | 4,040 | 4,085 | 64,200 |
| 2024/06/04 | 4,160 | 4,165 | 4,090 | 4,120 | 68,200 |
| 2024/06/03 | 4,050 | 4,170 | 4,050 | 4,145 | 71,500 |
| 2024/05/31 | 3,925 | 4,050 | 3,910 | 4,050 | 101,100 |
| 2024/05/30 | 3,905 | 3,930 | 3,850 | 3,900 | 51,000 |
| 2024/05/29 | 3,975 | 3,990 | 3,920 | 3,935 | 42,300 |
| 2024/05/28 | 4,005 | 4,010 | 3,965 | 3,975 | 30,100 |
| 2024/05/27 | 4,015 | 4,015 | 3,975 | 3,995 | 27,500 |
| 2024/05/24 | 3,980 | 4,015 | 3,960 | 3,995 | 47,700 |
| 2024/05/23 | 3,980 | 4,020 | 3,935 | 4,005 | 42,600 |
| 2024/05/22 | 3,990 | 4,070 | 3,955 | 4,020 | 150,300 |
| 2024/05/21 | 4,045 | 4,085 | 3,950 | 3,990 | 338,600 |
| 2024/05/20 | 3,875 | 3,920 | 3,870 | 3,905 | 75,400 |
| 2024/05/17 | 3,845 | 3,890 | 3,835 | 3,880 | 37,500 |
| 2024/05/16 | 3,905 | 3,905 | 3,845 | 3,865 | 53,300 |
| 2024/05/15 | 3,910 | 3,915 | 3,890 | 3,890 | 42,900 |
| 2024/05/14 | 3,905 | 3,905 | 3,850 | 3,900 | 46,400 |
| 2024/05/13 | 3,920 | 3,920 | 3,875 | 3,900 | 46,000 |
| 2024/05/10 | 3,855 | 3,935 | 3,825 | 3,905 | 76,200 |
| 2024/05/09 | 3,810 | 3,865 | 3,805 | 3,845 | 41,200 |
| 2024/05/08 | 3,795 | 3,820 | 3,790 | 3,795 | 31,000 |
| 2024/05/07 | 3,850 | 3,850 | 3,825 | 3,825 | 22,200 |
| 2024/05/02 | 3,880 | 3,880 | 3,840 | 3,840 | 22,400 |
| 2024/05/01 | 3,870 | 3,870 | 3,810 | 3,855 | 32,700 |
| 2024/04/30 | 3,850 | 3,910 | 3,845 | 3,895 | 40,100 |
| 2024/04/26 | 3,810 | 3,870 | 3,780 | 3,850 | 49,200 |
| 2024/04/25 | 3,815 | 3,855 | 3,815 | 3,830 | 35,100 |
| 2024/04/24 | 3,810 | 3,845 | 3,790 | 3,835 | 43,400 |
| 2024/04/23 | 3,855 | 3,865 | 3,825 | 3,840 | 32,100 |
| 2024/04/22 | 3,800 | 3,860 | 3,800 | 3,825 | 51,800 |
| 2024/04/19 | 3,810 | 3,815 | 3,725 | 3,800 | 51,000 |
| 2024/04/18 | 3,810 | 3,845 | 3,775 | 3,825 | 46,900 |
| 2024/04/17 | 3,880 | 3,880 | 3,800 | 3,810 | 49,400 |
| 2024/04/16 | 3,925 | 3,925 | 3,830 | 3,870 | 63,000 |
| 2024/04/15 | 3,930 | 3,975 | 3,930 | 3,965 | 64,200 |
| 2024/04/12 | 3,920 | 4,010 | 3,915 | 3,970 | 64,900 |
| 2024/04/11 | 3,900 | 3,940 | 3,875 | 3,935 | 36,600 |
| 2024/04/10 | 3,915 | 3,935 | 3,915 | 3,935 | 39,300 |
| 2024/04/09 | 3,915 | 3,920 | 3,885 | 3,915 | 31,900 |
| 2024/04/08 | 3,910 | 3,930 | 3,880 | 3,920 | 52,700 |
| 2024/04/05 | 3,855 | 3,905 | 3,855 | 3,890 | 33,500 |
| 2024/04/04 | 3,890 | 3,905 | 3,860 | 3,880 | 36,900 |
| 2024/04/03 | 3,790 | 3,885 | 3,790 | 3,855 | 62,800 |
| 2024/04/02 | 3,880 | 3,880 | 3,800 | 3,810 | 41,000 |
| 2024/04/01 | 3,850 | 3,865 | 3,815 | 3,835 | 33,300 |
| 2024/03/29 | 3,825 | 3,875 | 3,810 | 3,850 | 32,400 |
| 2024/03/28 | 3,905 | 3,905 | 3,805 | 3,830 | 38,900 |
| 2024/03/27 | 3,880 | 3,930 | 3,880 | 3,910 | 65,000 |
| 2024/03/26 | 3,805 | 3,870 | 3,805 | 3,845 | 29,900 |
| 2024/03/25 | 3,830 | 3,885 | 3,815 | 3,815 | 70,400 |
| 2024/03/22 | 3,810 | 3,830 | 3,770 | 3,825 | 44,300 |
| 2024/03/21 | 3,830 | 3,840 | 3,795 | 3,800 | 45,900 |
| 2024/03/19 | 3,740 | 3,770 | 3,715 | 3,770 | 26,300 |
| 2024/03/18 | 3,730 | 3,745 | 3,705 | 3,740 | 25,700 |
| 2024/03/15 | 3,690 | 3,730 | 3,685 | 3,720 | 34,700 |
| 2024/03/14 | 3,705 | 3,735 | 3,665 | 3,735 | 38,800 |
| 2024/03/13 | 3,745 | 3,745 | 3,665 | 3,700 | 28,100 |
| 2024/03/12 | 3,610 | 3,695 | 3,595 | 3,695 | 35,800 |
| 2024/03/11 | 3,630 | 3,665 | 3,595 | 3,615 | 70,300 |
| 2024/03/08 | 3,625 | 3,720 | 3,610 | 3,695 | 53,700 |
| 2024/03/07 | 3,720 | 3,720 | 3,655 | 3,680 | 39,400 |
| 2024/03/06 | 3,715 | 3,755 | 3,710 | 3,735 | 37,200 |
| 2024/03/05 | 3,750 | 3,750 | 3,700 | 3,715 | 23,400 |
| 2024/03/04 | 3,820 | 3,820 | 3,725 | 3,750 | 31,700 |
| 2024/03/01 | 3,775 | 3,800 | 3,760 | 3,800 | 23,700 |
| 2024/02/29 | 3,760 | 3,785 | 3,725 | 3,775 | 30,600 |
| 2024/02/28 | 3,780 | 3,810 | 3,755 | 3,775 | 21,800 |
| 2024/02/27 | 3,815 | 3,820 | 3,765 | 3,780 | 31,600 |
| 2024/02/26 | 3,805 | 3,865 | 3,805 | 3,820 | 40,300 |
| 2024/02/22 | 3,815 | 3,825 | 3,770 | 3,790 | 31,900 |
| 2024/02/21 | 3,850 | 3,890 | 3,795 | 3,805 | 36,700 |
| 2024/02/20 | 3,925 | 3,940 | 3,885 | 3,895 | 21,000 |
| 2024/02/19 | 3,835 | 3,910 | 3,825 | 3,900 | 34,600 |
| 2024/02/16 | 3,795 | 3,870 | 3,795 | 3,835 | 50,300 |
| 2024/02/15 | 3,845 | 3,845 | 3,775 | 3,805 | 32,000 |
| 2024/02/14 | 3,905 | 3,920 | 3,785 | 3,840 | 37,300 |
| 2024/02/13 | 3,950 | 3,950 | 3,880 | 3,930 | 27,900 |
| 2024/02/09 | 3,935 | 3,945 | 3,895 | 3,905 | 26,900 |
| 2024/02/08 | 4,020 | 4,020 | 3,920 | 3,965 | 32,500 |
| 2024/02/07 | 4,055 | 4,055 | 3,985 | 4,015 | 25,600 |
| 2024/02/06 | 4,065 | 4,090 | 4,020 | 4,025 | 18,900 |
| 2024/02/05 | 4,085 | 4,090 | 4,055 | 4,075 | 17,600 |
| 2024/02/02 | 4,070 | 4,100 | 4,025 | 4,070 | 23,100 |
| 2024/02/01 | 4,065 | 4,080 | 4,020 | 4,035 | 31,300 |
| 2024/01/31 | 4,030 | 4,125 | 4,000 | 4,125 | 39,600 |
| 2024/01/30 | 4,085 | 4,105 | 4,065 | 4,065 | 23,000 |
| 2024/01/29 | 4,065 | 4,140 | 4,065 | 4,125 | 11,100 |
| 2024/01/26 | 4,145 | 4,160 | 4,070 | 4,080 | 24,800 |
| 2024/01/25 | 4,105 | 4,185 | 4,105 | 4,150 | 26,100 |
| 2024/01/24 | 4,100 | 4,140 | 4,090 | 4,125 | 20,100 |
| 2024/01/23 | 4,160 | 4,170 | 4,085 | 4,115 | 24,100 |
| 2024/01/22 | 4,130 | 4,190 | 4,115 | 4,155 | 18,600 |
| 2024/01/19 | 4,165 | 4,165 | 4,095 | 4,130 | 27,400 |
| 2024/01/18 | 4,160 | 4,205 | 4,155 | 4,170 | 13,000 |
| 2024/01/17 | 4,190 | 4,255 | 4,180 | 4,185 | 18,300 |
| 2024/01/16 | 4,280 | 4,280 | 4,190 | 4,190 | 13,500 |
| 2024/01/15 | 4,205 | 4,295 | 4,205 | 4,295 | 21,400 |
| 2024/01/12 | 4,250 | 4,275 | 4,155 | 4,175 | 19,100 |
| 2024/01/11 | 4,220 | 4,265 | 4,205 | 4,220 | 25,800 |
| 2024/01/10 | 4,145 | 4,210 | 4,135 | 4,195 | 28,500 |
| 2024/01/09 | 4,160 | 4,180 | 4,105 | 4,145 | 21,100 |
| 2024/01/05 | 4,100 | 4,175 | 4,085 | 4,160 | 34,900 |
| 2024/01/04 | 3,965 | 4,060 | 3,930 | 4,050 | 21,800 |