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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,322 | 1,337 | 1,312 | 1,333 | 133,800 |
| 2025/06/12 | 1,327 | 1,331 | 1,311 | 1,318 | 84,300 |
| 2025/06/11 | 1,303 | 1,328 | 1,303 | 1,320 | 105,800 |
| 2025/06/10 | 1,312 | 1,320 | 1,299 | 1,301 | 102,400 |
| 2025/06/09 | 1,345 | 1,360 | 1,313 | 1,319 | 89,300 |
| 2025/06/06 | 1,334 | 1,347 | 1,328 | 1,337 | 139,000 |
| 2025/06/05 | 1,297 | 1,342 | 1,296 | 1,332 | 240,200 |
| 2025/06/04 | 1,298 | 1,308 | 1,293 | 1,293 | 88,100 |
| 2025/06/03 | 1,303 | 1,309 | 1,295 | 1,303 | 119,500 |
| 2025/06/02 | 1,270 | 1,308 | 1,267 | 1,296 | 120,800 |
| 2025/05/30 | 1,290 | 1,297 | 1,285 | 1,286 | 155,100 |
| 2025/05/29 | 1,293 | 1,311 | 1,291 | 1,294 | 77,100 |
| 2025/05/28 | 1,305 | 1,318 | 1,289 | 1,292 | 112,200 |
| 2025/05/27 | 1,298 | 1,313 | 1,295 | 1,299 | 67,800 |
| 2025/05/26 | 1,295 | 1,307 | 1,285 | 1,301 | 88,800 |
| 2025/05/23 | 1,278 | 1,292 | 1,267 | 1,290 | 97,800 |
| 2025/05/22 | 1,278 | 1,288 | 1,266 | 1,276 | 108,800 |
| 2025/05/21 | 1,293 | 1,302 | 1,280 | 1,287 | 149,600 |
| 2025/05/20 | 1,293 | 1,307 | 1,288 | 1,297 | 101,000 |
| 2025/05/19 | 1,294 | 1,304 | 1,284 | 1,300 | 119,200 |
| 2025/05/16 | 1,275 | 1,294 | 1,270 | 1,292 | 88,200 |
| 2025/05/15 | 1,274 | 1,308 | 1,267 | 1,274 | 121,200 |
| 2025/05/14 | 1,285 | 1,287 | 1,245 | 1,272 | 124,700 |
| 2025/05/13 | 1,316 | 1,325 | 1,282 | 1,293 | 141,600 |
| 2025/05/12 | 1,361 | 1,374 | 1,315 | 1,315 | 186,100 |
| 2025/05/09 | 1,343 | 1,364 | 1,339 | 1,361 | 106,100 |
| 2025/05/08 | 1,343 | 1,347 | 1,325 | 1,345 | 80,600 |
| 2025/05/07 | 1,315 | 1,345 | 1,311 | 1,343 | 133,900 |
| 2025/05/02 | 1,325 | 1,332 | 1,312 | 1,320 | 107,400 |
| 2025/05/01 | 1,320 | 1,330 | 1,312 | 1,321 | 100,400 |
| 2025/04/30 | 1,329 | 1,335 | 1,310 | 1,333 | 140,700 |
| 2025/04/28 | 1,325 | 1,338 | 1,321 | 1,330 | 143,200 |
| 2025/04/25 | 1,309 | 1,334 | 1,302 | 1,318 | 150,400 |
| 2025/04/24 | 1,346 | 1,346 | 1,302 | 1,310 | 85,700 |
| 2025/04/23 | 1,342 | 1,360 | 1,332 | 1,336 | 133,800 |
| 2025/04/22 | 1,321 | 1,334 | 1,312 | 1,324 | 77,100 |
| 2025/04/21 | 1,310 | 1,321 | 1,304 | 1,319 | 71,900 |
| 2025/04/18 | 1,304 | 1,327 | 1,304 | 1,317 | 93,200 |
| 2025/04/17 | 1,275 | 1,299 | 1,270 | 1,293 | 90,600 |
| 2025/04/16 | 1,283 | 1,293 | 1,277 | 1,282 | 135,600 |
| 2025/04/15 | 1,293 | 1,297 | 1,267 | 1,278 | 180,000 |
| 2025/04/14 | 1,270 | 1,276 | 1,256 | 1,272 | 157,900 |
| 2025/04/11 | 1,231 | 1,268 | 1,227 | 1,268 | 111,700 |
| 2025/04/10 | 1,311 | 1,311 | 1,269 | 1,291 | 105,100 |
| 2025/04/09 | 1,220 | 1,232 | 1,196 | 1,221 | 162,600 |
| 2025/04/08 | 1,232 | 1,244 | 1,219 | 1,231 | 122,900 |
| 2025/04/07 | 1,160 | 1,219 | 1,160 | 1,186 | 264,100 |
| 2025/04/04 | 1,229 | 1,253 | 1,228 | 1,243 | 228,700 |
| 2025/04/03 | 1,222 | 1,260 | 1,222 | 1,255 | 140,600 |
| 2025/04/02 | 1,305 | 1,311 | 1,266 | 1,277 | 180,900 |
| 2025/04/01 | 1,289 | 1,311 | 1,282 | 1,290 | 109,900 |
| 2025/03/31 | 1,305 | 1,307 | 1,278 | 1,287 | 136,500 |
| 2025/03/28 | 1,345 | 1,345 | 1,320 | 1,327 | 122,600 |
| 2025/03/27 | 1,346 | 1,360 | 1,342 | 1,360 | 121,300 |
| 2025/03/26 | 1,349 | 1,354 | 1,339 | 1,350 | 125,700 |
| 2025/03/25 | 1,339 | 1,350 | 1,329 | 1,346 | 52,100 |
| 2025/03/24 | 1,331 | 1,343 | 1,319 | 1,339 | 123,600 |
| 2025/03/21 | 1,323 | 1,342 | 1,323 | 1,334 | 172,200 |
| 2025/03/19 | 1,316 | 1,335 | 1,316 | 1,323 | 36,400 |
| 2025/03/18 | 1,326 | 1,329 | 1,313 | 1,320 | 86,400 |
| 2025/03/17 | 1,320 | 1,324 | 1,310 | 1,317 | 78,300 |
| 2025/03/14 | 1,308 | 1,320 | 1,300 | 1,309 | 121,600 |
| 2025/03/13 | 1,309 | 1,312 | 1,295 | 1,310 | 94,900 |
| 2025/03/12 | 1,282 | 1,315 | 1,282 | 1,309 | 98,000 |
| 2025/03/11 | 1,275 | 1,290 | 1,260 | 1,286 | 135,200 |
| 2025/03/10 | 1,304 | 1,304 | 1,286 | 1,296 | 96,800 |
| 2025/03/07 | 1,299 | 1,307 | 1,281 | 1,301 | 164,700 |
| 2025/03/06 | 1,284 | 1,316 | 1,284 | 1,309 | 127,800 |
| 2025/03/05 | 1,303 | 1,307 | 1,266 | 1,278 | 226,300 |
| 2025/03/04 | 1,299 | 1,317 | 1,292 | 1,297 | 161,500 |
| 2025/03/03 | 1,278 | 1,317 | 1,278 | 1,309 | 108,300 |
| 2025/02/28 | 1,262 | 1,275 | 1,251 | 1,271 | 225,100 |
| 2025/02/27 | 1,251 | 1,266 | 1,250 | 1,265 | 106,900 |
| 2025/02/26 | 1,252 | 1,252 | 1,231 | 1,248 | 159,000 |
| 2025/02/25 | 1,268 | 1,274 | 1,242 | 1,257 | 110,900 |
| 2025/02/21 | 1,249 | 1,254 | 1,241 | 1,250 | 73,700 |
| 2025/02/20 | 1,249 | 1,253 | 1,245 | 1,251 | 81,200 |
| 2025/02/19 | 1,255 | 1,258 | 1,246 | 1,254 | 71,200 |
| 2025/02/18 | 1,261 | 1,261 | 1,246 | 1,255 | 55,600 |
| 2025/02/17 | 1,288 | 1,288 | 1,258 | 1,265 | 57,200 |
| 2025/02/14 | 1,310 | 1,310 | 1,278 | 1,284 | 87,100 |
| 2025/02/13 | 1,300 | 1,303 | 1,286 | 1,298 | 77,400 |
| 2025/02/12 | 1,298 | 1,305 | 1,281 | 1,289 | 111,400 |
| 2025/02/10 | 1,314 | 1,319 | 1,289 | 1,289 | 83,700 |
| 2025/02/07 | 1,320 | 1,331 | 1,314 | 1,314 | 86,000 |
| 2025/02/06 | 1,305 | 1,325 | 1,305 | 1,316 | 62,500 |
| 2025/02/05 | 1,312 | 1,323 | 1,300 | 1,301 | 91,800 |
| 2025/02/04 | 1,333 | 1,333 | 1,304 | 1,311 | 169,200 |
| 2025/02/03 | 1,362 | 1,380 | 1,298 | 1,303 | 246,100 |
| 2025/01/31 | 1,345 | 1,368 | 1,345 | 1,362 | 95,600 |
| 2025/01/30 | 1,350 | 1,359 | 1,346 | 1,355 | 101,500 |
| 2025/01/29 | 1,352 | 1,361 | 1,348 | 1,350 | 116,900 |
| 2025/01/28 | 1,343 | 1,364 | 1,341 | 1,356 | 115,500 |
| 2025/01/27 | 1,339 | 1,344 | 1,325 | 1,341 | 125,800 |
| 2025/01/24 | 1,314 | 1,337 | 1,301 | 1,329 | 144,600 |
| 2025/01/23 | 1,311 | 1,315 | 1,301 | 1,305 | 114,000 |
| 2025/01/22 | 1,290 | 1,313 | 1,288 | 1,307 | 111,600 |
| 2025/01/21 | 1,305 | 1,316 | 1,292 | 1,294 | 69,900 |
| 2025/01/20 | 1,320 | 1,321 | 1,303 | 1,305 | 78,900 |
| 2025/01/17 | 1,302 | 1,321 | 1,295 | 1,310 | 166,400 |
| 2025/01/16 | 1,317 | 1,322 | 1,292 | 1,303 | 154,400 |
| 2025/01/15 | 1,294 | 1,296 | 1,284 | 1,295 | 155,600 |
| 2025/01/14 | 1,320 | 1,327 | 1,285 | 1,292 | 140,500 |
| 2025/01/10 | 1,320 | 1,332 | 1,314 | 1,319 | 124,700 |
| 2025/01/09 | 1,320 | 1,327 | 1,309 | 1,316 | 157,200 |
| 2025/01/08 | 1,326 | 1,333 | 1,316 | 1,323 | 109,100 |
| 2025/01/07 | 1,323 | 1,335 | 1,315 | 1,326 | 135,500 |
| 2025/01/06 | 1,358 | 1,369 | 1,331 | 1,335 | 166,100 |