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
2026/06/12 1,869 1,871 1,846 1,853 94,300
2026/06/11 1,862 1,866 1,834 1,866 65,200
2026/06/10 1,855 1,879 1,855 1,864 63,000
2026/06/09 1,863 1,880 1,837 1,848 90,100
2026/06/08 1,841 1,867 1,801 1,851 138,900
2026/06/05 1,878 1,888 1,852 1,860 63,100
2026/06/04 1,850 1,881 1,844 1,861 92,700
2026/06/03 1,862 1,882 1,852 1,867 71,500
2026/06/02 1,863 1,880 1,847 1,880 101,000
2026/06/01 1,895 1,907 1,874 1,890 111,400
2026/05/29 1,888 1,920 1,888 1,895 137,500
2026/05/28 1,895 1,896 1,876 1,888 127,200
2026/05/27 1,888 1,901 1,878 1,886 105,400
2026/05/26 1,881 1,898 1,860 1,891 99,200
2026/05/25 1,923 1,929 1,888 1,894 111,600
2026/05/22 1,910 1,920 1,876 1,910 88,200
2026/05/21 1,894 1,920 1,888 1,904 113,500
2026/05/20 1,905 1,905 1,852 1,873 64,600
2026/05/19 1,875 1,910 1,866 1,896 136,500
2026/05/18 1,846 1,862 1,840 1,850 90,400
2026/05/15 1,839 1,874 1,824 1,855 100,500
2026/05/14 1,806 1,839 1,798 1,829 148,300
2026/05/13 1,755 1,865 1,751 1,830 257,500
2026/05/12 1,784 1,784 1,704 1,715 142,600
2026/05/11 1,739 1,771 1,738 1,752 103,700
2026/05/08 1,758 1,765 1,726 1,744 137,600
2026/05/07 1,722 1,776 1,722 1,765 162,600
2026/05/01 1,720 1,727 1,698 1,722 137,200
2026/04/30 1,740 1,740 1,712 1,720 130,400
2026/04/28 1,751 1,756 1,739 1,754 112,600
2026/04/27 1,729 1,743 1,721 1,737 203,000
2026/04/24 1,762 1,772 1,740 1,747 112,700
2026/04/23 1,770 1,785 1,762 1,768 119,200
2026/04/22 1,775 1,791 1,771 1,781 100,200
2026/04/21 1,788 1,796 1,773 1,782 95,900
2026/04/20 1,819 1,819 1,777 1,788 76,400
2026/04/17 1,845 1,858 1,815 1,819 114,700
2026/04/16 1,882 1,882 1,851 1,855 70,000
2026/04/15 1,880 1,890 1,855 1,865 92,700
2026/04/14 1,862 1,865 1,843 1,846 63,700
2026/04/13 1,896 1,896 1,851 1,858 75,500
2026/04/10 1,920 1,931 1,879 1,890 94,400
2026/04/09 1,913 1,926 1,897 1,908 87,300
2026/04/08 1,927 1,933 1,903 1,908 110,700
2026/04/07 1,882 1,900 1,870 1,895 98,300
2026/04/06 1,845 1,881 1,839 1,867 71,400
2026/04/03 1,831 1,849 1,831 1,838 55,500
2026/03/27 1,812 1,816 1,789 1,810 170,500
2026/03/26 1,816 1,821 1,789 1,806 103,700
2026/03/25 1,834 1,838 1,809 1,821 90,600
2026/03/24 1,770 1,799 1,766 1,799 75,500
2026/03/23 1,761 1,766 1,712 1,743 171,800
2026/03/19 1,836 1,836 1,789 1,801 160,000
2026/03/18 1,798 1,828 1,794 1,825 124,300
2026/03/17 1,773 1,800 1,773 1,792 73,000
2026/03/16 1,778 1,788 1,764 1,778 80,000
2026/03/13 1,770 1,797 1,755 1,771 155,600
2026/03/12 1,815 1,815 1,775 1,791 122,500
2026/03/11 1,823 1,839 1,811 1,822 87,300
2026/03/10 1,814 1,836 1,795 1,803 122,300
2026/03/09 1,777 1,799 1,755 1,788 173,500
2026/03/06 1,852 1,871 1,836 1,853 126,700
2026/03/05 1,880 1,905 1,874 1,884 111,400
2026/03/04 1,860 1,876 1,804 1,850 160,800
2026/03/03 1,945 1,945 1,880 1,886 123,100
2026/03/02 1,942 1,948 1,912 1,943 98,100
2026/02/27 1,917 1,961 1,904 1,961 236,300
2026/02/26 1,932 1,943 1,907 1,908 103,500
2026/02/25 1,951 1,955 1,925 1,932 141,500
2026/02/24 1,924 1,965 1,911 1,955 125,800
2026/02/20 1,916 1,926 1,908 1,911 88,200
2026/02/19 1,900 1,935 1,895 1,935 132,900
2026/02/18 1,901 1,911 1,892 1,908 69,800
2026/02/17 1,880 1,913 1,875 1,883 107,400
2026/02/16 1,880 1,881 1,850 1,868 136,800
2026/02/13 1,916 1,926 1,857 1,880 136,700
2026/02/12 1,899 1,951 1,893 1,928 144,300
2026/02/10 1,865 1,899 1,857 1,888 159,200
2026/02/09 1,862 1,863 1,834 1,845 117,000
2026/02/06 1,822 1,834 1,815 1,834 74,500
2026/02/05 1,859 1,861 1,818 1,818 125,600
2026/02/04 1,812 1,834 1,804 1,824 174,300
2026/02/03 1,791 1,821 1,738 1,812 253,100
2026/02/02 1,842 1,863 1,824 1,831 209,600
2026/01/30 1,834 1,840 1,820 1,831 93,200
2026/01/29 1,813 1,830 1,807 1,825 99,800
2026/01/28 1,836 1,847 1,824 1,824 76,700
2026/01/27 1,837 1,850 1,830 1,844 89,900
2026/01/26 1,846 1,877 1,835 1,848 96,500
2026/01/23 1,871 1,880 1,860 1,874 123,200
2026/01/22 1,834 1,867 1,824 1,861 138,300
2026/01/21 1,802 1,821 1,799 1,818 122,600
2026/01/20 1,832 1,840 1,822 1,828 106,000
2026/01/19 1,835 1,839 1,825 1,832 87,600
2026/01/16 1,807 1,830 1,806 1,830 78,900
2026/01/15 1,815 1,821 1,808 1,820 122,900
2026/01/14 1,811 1,818 1,802 1,813 89,900
2026/01/13 1,836 1,836 1,798 1,822 122,900
2026/01/09 1,824 1,845 1,801 1,806 94,300
2026/01/08 1,810 1,844 1,807 1,823 141,200
2026/01/07 1,802 1,820 1,794 1,809 158,400
2026/01/06 1,795 1,848 1,793 1,830 137,600
2026/01/05 1,776 1,785 1,763 1,782 134,400

このページの先頭へ