3134 Hamee(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,000	1,005	988	996	61,500	996
2023-12-28	979	1,001	973	994	56,000	994
2023-12-27	950	985	950	983	66,800	983
2023-12-26	973	985	948	955	62,500	955
2023-12-25	937	968	936	958	94,700	958
2023-12-22	929	937	918	926	72,800	926
2023-12-21	879	899	877	899	68,100	899
2023-12-20	878	896	871	894	97,000	894
2023-12-19	863	884	855	881	95,800	881
2023-12-18	898	898	852	870	135,700	870
2023-12-15	925	925	888	902	155,200	902
2023-12-14	970	980	949	955	44,800	955
2023-12-13	982	987	966	973	40,000	973
2023-12-12	1,005	1,010	973	979	29,600	979
2023-12-11	978	1,008	977	1,000	40,200	1,000
2023-12-08	987	996	962	968	29,700	968
2023-12-07	986	1,004	986	997	26,800	997
2023-12-06	1,004	1,012	994	1,001	43,200	1,001
2023-12-05	1,018	1,018	1,001	1,001	20,100	1,001
2023-12-04	982	1,030	982	1,018	37,700	1,018
2023-12-01	1,009	1,009	983	991	44,900	991
2023-11-30	1,030	1,030	1,002	1,014	58,500	1,014
2023-11-29	1,050	1,055	1,033	1,035	17,400	1,035
2023-11-28	1,045	1,061	1,045	1,048	20,000	1,048
2023-11-27	1,050	1,058	1,037	1,046	27,800	1,046
2023-11-24	1,040	1,050	1,034	1,046	42,000	1,046
2023-11-22	1,006	1,040	1,000	1,030	39,500	1,030
2023-11-21	1,018	1,027	1,015	1,015	48,500	1,015
2023-11-20	1,020	1,030	1,016	1,018	55,300	1,018
2023-11-17	1,006	1,013	1,000	1,013	33,700	1,013
2023-11-16	999	1,008	997	1,006	36,400	1,006
2023-11-15	990	1,006	980	1,004	57,900	1,004
2023-11-14	989	989	970	975	24,900	975
2023-11-13	980	989	971	981	29,400	981
2023-11-10	980	983	965	980	28,600	980
2023-11-09	970	981	966	981	23,300	981
2023-11-08	969	997	969	977	57,400	977
2023-11-07	964	969	952	969	48,500	969
2023-11-06	952	975	952	964	47,900	964
2023-11-02	924	948	922	948	36,400	948
2023-11-01	939	942	924	924	47,100	924
2023-10-31	910	928	904	928	33,900	928
2023-10-30	943	946	911	919	106,900	919
2023-10-27	932	954	932	943	126,700	943
2023-10-26	926	935	920	922	56,200	922
2023-10-25	950	954	921	927	68,400	927
2023-10-24	907	940	902	940	96,600	940
2023-10-23	916	943	909	909	105,600	909
2023-10-20	901	916	897	909	71,600	909
2023-10-19	893	917	890	901	100,500	901
2023-10-18	880	893	871	891	74,500	891
2023-10-17	849	872	849	866	38,300	866
2023-10-16	860	865	848	848	38,300	848
2023-10-13	875	878	861	861	41,300	861
2023-10-12	877	888	875	880	40,300	880
2023-10-11	897	905	880	880	78,200	880
2023-10-10	890	904	890	900	101,300	900
2023-10-06	873	893	872	888	101,600	888
2023-10-05	844	872	844	866	83,200	866
2023-10-04	818	855	813	846	144,100	846
2023-10-03	869	875	842	845	151,600	845
2023-10-02	915	918	880	880	176,100	880
2023-09-29	926	929	898	902	133,500	902
2023-09-28	916	933	915	927	88,000	927
2023-09-27	909	918	892	914	94,100	914
2023-09-26	920	941	910	911	150,600	911
2023-09-25	899	941	891	930	197,800	930
2023-09-22	895	913	886	899	136,800	899
2023-09-21	929	932	897	909	165,200	909
2023-09-20	925	952	906	948	198,300	948
2023-09-19	895	926	880	925	278,300	925
2023-09-15	905	908	850	880	665,200	880
2023-09-14	1,110	1,110	1,041	1,061	155,100	1,061
2023-09-13	1,110	1,115	1,087	1,098	51,300	1,098
2023-09-12	1,099	1,123	1,099	1,116	36,600	1,116
2023-09-11	1,105	1,112	1,072	1,082	58,800	1,082
2023-09-08	1,111	1,129	1,111	1,113	41,700	1,113
2023-09-07	1,124	1,129	1,113	1,123	48,500	1,123
2023-09-06	1,150	1,150	1,136	1,149	22,100	1,149
2023-09-05	1,147	1,155	1,135	1,151	37,000	1,151
2023-09-04	1,138	1,152	1,134	1,152	38,500	1,152
2023-09-01	1,125	1,134	1,120	1,133	24,200	1,133
2023-08-31	1,126	1,137	1,118	1,124	31,200	1,124
2023-08-30	1,145	1,145	1,115	1,124	37,700	1,124
2023-08-29	1,125	1,143	1,118	1,138	54,200	1,138
2023-08-28	1,110	1,122	1,098	1,122	48,100	1,122
2023-08-25	1,065	1,099	1,057	1,095	45,800	1,095
2023-08-24	1,051	1,077	1,044	1,074	35,800	1,074
2023-08-23	1,035	1,055	1,031	1,051	28,100	1,051
2023-08-22	1,082	1,082	1,037	1,046	57,100	1,046
2023-08-21	1,065	1,089	1,065	1,075	21,600	1,075
2023-08-18	1,098	1,099	1,072	1,076	30,800	1,076
2023-08-17	1,098	1,098	1,065	1,085	34,700	1,085
2023-08-16	1,095	1,107	1,082	1,098	69,800	1,098
2023-08-15	1,090	1,102	1,076	1,090	36,200	1,090
2023-08-14	1,084	1,098	1,066	1,071	56,900	1,071
2023-08-10	1,095	1,107	1,079	1,084	60,400	1,084
2023-08-09	1,064	1,095	1,061	1,095	48,700	1,095
2023-08-08	1,070	1,075	1,057	1,064	31,800	1,064
2023-08-07	1,020	1,063	1,020	1,062	27,600	1,062
2023-08-04	1,020	1,036	1,020	1,032	26,900	1,032
2023-08-03	1,012	1,037	1,008	1,023	54,500	1,023
2023-08-02	1,052	1,064	1,036	1,036	68,300	1,036
2023-08-01	1,029	1,058	1,028	1,054	59,000	1,054
2023-07-31	1,036	1,036	1,014	1,029	59,300	1,029
2023-07-28	1,030	1,032	1,010	1,031	52,700	1,031
2023-07-27	1,030	1,044	1,019	1,041	40,200	1,041
2023-07-26	1,060	1,063	1,033	1,038	86,500	1,038
2023-07-25	1,009	1,059	993	1,053	158,000	1,053
2023-07-24	971	1,010	971	1,009	87,700	1,009
2023-07-21	992	992	968	971	58,900	971
2023-07-20	992	1,018	983	1,008	69,200	1,008
2023-07-19	1,014	1,014	980	992	131,800	992
2023-07-18	978	1,023	973	1,015	325,600	1,015
2023-07-14	945	956	920	922	187,400	922
2023-07-13	945	957	934	957	65,100	957
2023-07-12	963	963	939	950	86,900	950
2023-07-11	973	976	959	963	116,900	963
2023-07-10	950	976	943	965	95,300	965
2023-07-07	989	995	961	961	150,000	961
2023-07-06	1,032	1,033	993	1,004	147,900	1,004
2023-07-05	1,052	1,064	1,037	1,043	49,800	1,043
2023-07-04	1,040	1,074	1,040	1,065	60,000	1,065
2023-07-03	1,054	1,066	1,035	1,050	92,900	1,050
2023-06-30	1,054	1,058	1,040	1,053	93,800	1,053
2023-06-29	1,053	1,063	1,041	1,063	89,700	1,063
2023-06-28	1,054	1,060	1,033	1,048	65,500	1,048
2023-06-27	1,054	1,054	1,025	1,040	126,600	1,040
2023-06-26	1,057	1,075	1,040	1,065	162,500	1,065
2023-06-23	1,118	1,118	1,061	1,074	178,100	1,074
2023-06-22	1,114	1,138	1,100	1,107	102,700	1,107
2023-06-21	1,155	1,170	1,113	1,118	134,700	1,118
2023-06-20	1,145	1,155	1,100	1,138	267,100	1,138
2023-06-19	1,132	1,200	1,112	1,174	258,200	1,174
2023-06-16	1,185	1,188	1,120	1,132	549,600	1,132
2023-06-15	1,201	1,210	1,106	1,156	1,362,000	1,156
2023-06-14	1,010	1,070	1,005	1,051	403,000	1,051
2023-06-13	956	1,005	947	983	215,400	983
2023-06-12	945	953	924	948	128,200	948
2023-06-09	928	942	919	940	65,100	940
2023-06-08	929	929	910	921	77,600	921
2023-06-07	970	971	925	925	121,600	925
2023-06-06	975	985	961	967	117,700	967
2023-06-05	980	986	970	977	65,100	977
2023-06-02	944	977	941	969	72,000	969
2023-06-01	957	957	937	944	46,800	944
2023-05-31	980	980	945	953	46,100	953
2023-05-30	974	991	954	986	65,400	986
2023-05-29	938	976	929	974	66,100	974
2023-05-26	935	942	917	928	56,700	928
2023-05-25	943	943	925	935	44,200	935
2023-05-24	945	955	929	942	69,500	942
2023-05-23	993	997	938	949	98,000	949
2023-05-22	987	997	981	997	45,800	997
2023-05-19	986	990	978	987	44,100	987
2023-05-18	990	992	967	986	50,600	986
2023-05-17	1,000	1,007	987	990	61,000	990
2023-05-16	998	1,004	986	998	40,100	998
2023-05-15	981	993	962	993	35,700	993
2023-05-12	991	999	960	981	34,300	981
2023-05-11	1,010	1,016	995	995	46,800	995
2023-05-10	998	1,010	995	1,008	61,300	1,008
2023-05-09	981	997	980	991	70,800	991
2023-05-08	959	982	957	979	68,500	979
2023-05-02	949	965	917	959	137,800	959
2023-05-01	976	996	936	949	123,200	949
2023-04-28	994	995	980	980	61,500	980
2023-04-27	1,008	1,011	982	995	145,900	995
2023-04-26	1,017	1,029	1,003	1,015	225,600	1,015
2023-04-25	1,026	1,029	1,019	1,023	68,900	1,023
2023-04-24	1,033	1,048	1,018	1,018	113,700	1,018
2023-04-21	1,049	1,049	1,029	1,038	161,300	1,038
2023-04-20	1,020	1,078	1,020	1,049	361,700	1,049
2023-04-19	993	994	982	992	73,300	992
2023-04-18	1,002	1,004	987	989	81,300	989
2023-04-17	993	1,005	987	992	91,700	992
2023-04-14	1,000	1,017	989	992	115,800	992
2023-04-13	1,001	1,027	988	992	129,400	992
2023-04-12	997	1,006	985	992	86,700	992
2023-04-11	994	1,003	979	991	70,700	991
2023-04-10	980	995	975	982	63,000	982
2023-04-07	966	982	951	976	66,500	976
2023-04-06	992	993	965	965	98,700	965
2023-04-05	1,000	1,013	992	995	44,000	995
2023-04-04	1,010	1,010	990	998	55,600	998
2023-04-03	984	1,005	982	998	92,200	998
2023-03-31	966	977	947	969	77,900	969
2023-03-30	948	963	945	962	68,300	962
2023-03-29	920	946	903	946	61,100	946
2023-03-28	927	944	913	920	57,300	920
2023-03-27	931	949	928	941	69,400	941
2023-03-24	946	950	932	945	59,000	945
2023-03-23	918	952	913	952	98,900	952
2023-03-22	884	928	884	921	137,100	921
2023-03-20	931	937	878	881	169,500	881
2023-03-17	837	917	837	916	498,000	916
2023-03-16	833	844	819	826	103,700	826
2023-03-15	846	858	846	853	48,000	853
2023-03-14	845	848	830	836	54,700	836
2023-03-13	850	860	843	853	51,000	853
2023-03-10	869	874	855	855	64,800	855
2023-03-09	872	875	865	875	28,300	875
2023-03-08	868	876	864	869	36,400	869
2023-03-07	870	880	868	870	44,000	870
2023-03-06	869	870	861	868	37,300	868
2023-03-03	857	867	854	859	50,100	859
2023-03-02	860	860	845	851	23,400	851
2023-03-01	844	864	842	856	34,900	856
2023-02-28	839	851	839	844	22,000	844
2023-02-27	839	849	835	848	43,000	848
2023-02-24	815	839	815	834	36,300	834
2023-02-22	827	834	814	816	40,600	816
2023-02-21	843	844	832	837	38,300	837
2023-02-20	814	843	814	840	51,300	840
2023-02-17	830	830	812	814	29,100	814
2023-02-16	820	834	820	833	41,400	833
2023-02-15	800	817	797	817	33,600	817
2023-02-14	812	818	794	800	57,800	800
2023-02-13	822	827	804	808	60,800	808
2023-02-10	830	832	818	823	52,300	823
2023-02-09	824	835	814	829	82,200	829
2023-02-08	803	821	803	819	63,700	819
2023-02-07	788	807	788	805	56,600	805
2023-02-06	777	789	777	789	47,300	789
2023-02-03	770	779	766	769	54,400	769
2023-02-02	775	775	761	766	39,200	766
2023-02-01	761	778	758	764	71,100	764
2023-01-31	772	776	742	751	79,400	751
2023-01-30	761	783	761	770	144,000	770
2023-01-27	765	770	761	763	36,100	763
2023-01-26	770	780	759	763	84,700	763
2023-01-25	760	769	755	769	57,300	769
2023-01-24	741	761	737	758	86,700	758
2023-01-23	735	742	732	735	71,500	735
2023-01-20	720	732	717	725	69,700	725
2023-01-19	715	729	715	722	57,900	722
2023-01-18	705	723	700	722	78,600	722
2023-01-17	693	707	693	703	38,700	703
2023-01-16	691	700	688	693	32,600	693
2023-01-13	703	708	693	696	69,100	696
2023-01-12	714	714	700	701	46,700	701
2023-01-11	725	731	710	712	71,500	712
2023-01-10	715	722	713	720	53,500	720
2023-01-06	713	713	701	708	22,800	708
2023-01-05	704	716	702	705	50,700	705
2023-01-04	709	711	700	706	53,200	706

分割・併合履歴： [2016-10-27]1株→2株 [2016-02-25]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31