173A (株)ハンモック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,450 | 1,465 | 1,427 | 1,427 | 17,600 | 1,427 |
| 2024-12-02 | 1,400 | 1,455 | 1,400 | 1,455 | 15,400 | 1,455 |
| 2024-11-29 | 1,422 | 1,465 | 1,412 | 1,412 | 15,500 | 1,412 |
| 2024-11-28 | 1,326 | 1,425 | 1,325 | 1,422 | 17,800 | 1,422 |
| 2024-11-27 | 1,372 | 1,373 | 1,336 | 1,345 | 8,000 | 1,345 |
| 2024-11-26 | 1,408 | 1,416 | 1,360 | 1,372 | 12,100 | 1,372 |
| 2024-11-25 | 1,430 | 1,440 | 1,387 | 1,416 | 13,800 | 1,416 |
| 2024-11-22 | 1,360 | 1,436 | 1,360 | 1,419 | 22,500 | 1,419 |
| 2024-11-21 | 1,421 | 1,421 | 1,351 | 1,355 | 16,700 | 1,355 |
| 2024-11-20 | 1,470 | 1,470 | 1,377 | 1,429 | 21,000 | 1,429 |
| 2024-11-19 | 1,457 | 1,493 | 1,400 | 1,442 | 43,600 | 1,442 |
| 2024-11-18 | 1,358 | 1,438 | 1,358 | 1,399 | 26,300 | 1,399 |
| 2024-11-15 | 1,376 | 1,376 | 1,311 | 1,352 | 14,800 | 1,352 |
| 2024-11-14 | 1,277 | 1,430 | 1,270 | 1,359 | 31,800 | 1,359 |
| 2024-11-13 | 1,270 | 1,300 | 1,250 | 1,277 | 8,300 | 1,277 |
| 2024-11-12 | 1,294 | 1,294 | 1,266 | 1,287 | 3,200 | 1,287 |
| 2024-11-11 | 1,292 | 1,294 | 1,270 | 1,294 | 1,800 | 1,294 |
| 2024-11-08 | 1,291 | 1,298 | 1,242 | 1,298 | 5,700 | 1,298 |
| 2024-11-07 | 1,254 | 1,267 | 1,192 | 1,235 | 9,600 | 1,235 |
| 2024-11-06 | 1,260 | 1,260 | 1,215 | 1,255 | 4,100 | 1,255 |
| 2024-11-05 | 1,270 | 1,270 | 1,223 | 1,269 | 4,900 | 1,269 |
| 2024-11-01 | 1,300 | 1,311 | 1,260 | 1,260 | 11,700 | 1,260 |
| 2024-10-31 | 1,307 | 1,345 | 1,287 | 1,330 | 28,000 | 1,330 |
| 2024-10-30 | 1,270 | 1,308 | 1,270 | 1,306 | 21,900 | 1,306 |
| 2024-10-29 | 1,259 | 1,277 | 1,237 | 1,270 | 12,500 | 1,270 |
| 2024-10-28 | 1,198 | 1,280 | 1,187 | 1,269 | 24,100 | 1,269 |
| 2024-10-25 | 1,215 | 1,218 | 1,162 | 1,203 | 9,500 | 1,203 |
| 2024-10-24 | 1,162 | 1,205 | 1,150 | 1,205 | 17,000 | 1,205 |
| 2024-10-23 | 1,193 | 1,196 | 1,163 | 1,167 | 11,600 | 1,167 |
| 2024-10-22 | 1,166 | 1,242 | 1,160 | 1,186 | 12,100 | 1,186 |
| 2024-10-21 | 1,145 | 1,170 | 1,145 | 1,170 | 3,200 | 1,170 |
| 2024-10-18 | 1,155 | 1,166 | 1,135 | 1,146 | 3,300 | 1,146 |
| 2024-10-17 | 1,151 | 1,178 | 1,151 | 1,155 | 4,200 | 1,155 |
| 2024-10-16 | 1,170 | 1,174 | 1,152 | 1,174 | 5,800 | 1,174 |
| 2024-10-15 | 1,155 | 1,200 | 1,150 | 1,172 | 9,200 | 1,172 |
| 2024-10-11 | 1,131 | 1,163 | 1,130 | 1,163 | 9,200 | 1,163 |
| 2024-10-10 | 1,170 | 1,170 | 1,145 | 1,147 | 6,700 | 1,147 |
| 2024-10-09 | 1,190 | 1,198 | 1,168 | 1,174 | 7,000 | 1,174 |
| 2024-10-08 | 1,210 | 1,210 | 1,190 | 1,198 | 4,300 | 1,198 |
| 2024-10-07 | 1,202 | 1,215 | 1,200 | 1,210 | 6,800 | 1,210 |
| 2024-10-04 | 1,210 | 1,210 | 1,186 | 1,192 | 6,700 | 1,192 |
| 2024-10-03 | 1,207 | 1,207 | 1,190 | 1,205 | 4,400 | 1,205 |
| 2024-10-02 | 1,199 | 1,200 | 1,183 | 1,198 | 5,000 | 1,198 |
| 2024-10-01 | 1,177 | 1,201 | 1,176 | 1,197 | 7,300 | 1,197 |
| 2024-09-30 | 1,182 | 1,203 | 1,164 | 1,171 | 8,900 | 1,171 |
| 2024-09-27 | 1,200 | 1,231 | 1,174 | 1,231 | 8,700 | 1,231 |
| 2024-09-26 | 1,199 | 1,227 | 1,173 | 1,219 | 10,600 | 1,219 |
| 2024-09-25 | 1,198 | 1,208 | 1,176 | 1,182 | 7,200 | 1,182 |
| 2024-09-24 | 1,175 | 1,194 | 1,175 | 1,176 | 1,600 | 1,176 |
| 2024-09-20 | 1,173 | 1,192 | 1,173 | 1,183 | 1,100 | 1,183 |
| 2024-09-19 | 1,170 | 1,200 | 1,170 | 1,181 | 3,000 | 1,181 |
| 2024-09-18 | 1,146 | 1,179 | 1,140 | 1,170 | 3,100 | 1,170 |
| 2024-09-17 | 1,201 | 1,201 | 1,142 | 1,161 | 5,900 | 1,161 |
| 2024-09-13 | 1,200 | 1,210 | 1,181 | 1,200 | 6,900 | 1,200 |
| 2024-09-12 | 1,122 | 1,198 | 1,122 | 1,198 | 8,000 | 1,198 |
| 2024-09-11 | 1,133 | 1,169 | 1,121 | 1,122 | 4,800 | 1,122 |
| 2024-09-10 | 1,134 | 1,146 | 1,127 | 1,146 | 2,800 | 1,146 |
| 2024-09-09 | 1,120 | 1,134 | 1,113 | 1,133 | 2,300 | 1,133 |
| 2024-09-06 | 1,143 | 1,154 | 1,127 | 1,128 | 3,900 | 1,128 |
| 2024-09-05 | 1,144 | 1,155 | 1,130 | 1,143 | 4,000 | 1,143 |
| 2024-09-04 | 1,140 | 1,157 | 1,116 | 1,144 | 10,300 | 1,144 |
| 2024-09-03 | 1,141 | 1,151 | 1,132 | 1,151 | 4,700 | 1,151 |
| 2024-09-02 | 1,118 | 1,169 | 1,118 | 1,141 | 12,400 | 1,141 |
| 2024-08-30 | 1,116 | 1,136 | 1,110 | 1,114 | 9,000 | 1,114 |
| 2024-08-29 | 1,129 | 1,145 | 1,116 | 1,119 | 1,300 | 1,119 |
| 2024-08-28 | 1,147 | 1,153 | 1,127 | 1,135 | 2,100 | 1,135 |
| 2024-08-27 | 1,145 | 1,156 | 1,134 | 1,152 | 3,900 | 1,152 |
| 2024-08-26 | 1,147 | 1,147 | 1,103 | 1,146 | 9,200 | 1,146 |
| 2024-08-23 | 1,135 | 1,150 | 1,111 | 1,117 | 4,000 | 1,117 |
| 2024-08-22 | 1,123 | 1,140 | 1,100 | 1,137 | 5,000 | 1,137 |
| 2024-08-21 | 1,094 | 1,122 | 1,094 | 1,111 | 3,300 | 1,111 |
| 2024-08-20 | 1,094 | 1,121 | 1,091 | 1,109 | 11,300 | 1,109 |
| 2024-08-19 | 1,110 | 1,130 | 1,080 | 1,090 | 10,200 | 1,090 |
| 2024-08-16 | 1,090 | 1,100 | 1,060 | 1,090 | 44,700 | 1,090 |
| 2024-08-15 | 1,031 | 1,099 | 1,009 | 1,087 | 74,900 | 1,087 |
| 2024-08-14 | 1,118 | 1,204 | 1,118 | 1,181 | 21,400 | 1,181 |
| 2024-08-13 | 1,103 | 1,139 | 1,086 | 1,118 | 6,300 | 1,118 |
| 2024-08-09 | 1,071 | 1,129 | 1,053 | 1,073 | 5,200 | 1,073 |
| 2024-08-08 | 1,060 | 1,125 | 1,060 | 1,069 | 9,900 | 1,069 |
| 2024-08-07 | 999 | 1,097 | 970 | 1,097 | 22,600 | 1,097 |
| 2024-08-06 | 963 | 1,030 | 953 | 954 | 32,900 | 954 |
| 2024-08-05 | 1,074 | 1,074 | 883 | 918 | 50,700 | 918 |
| 2024-08-02 | 1,224 | 1,224 | 1,123 | 1,141 | 53,500 | 1,141 |
| 2024-08-01 | 1,290 | 1,295 | 1,255 | 1,280 | 20,600 | 1,280 |
| 2024-07-31 | 1,284 | 1,296 | 1,281 | 1,283 | 5,800 | 1,283 |
| 2024-07-30 | 1,323 | 1,332 | 1,290 | 1,304 | 12,800 | 1,304 |
| 2024-07-29 | 1,354 | 1,360 | 1,332 | 1,340 | 9,100 | 1,340 |
| 2024-07-26 | 1,354 | 1,363 | 1,347 | 1,352 | 5,900 | 1,352 |
| 2024-07-25 | 1,350 | 1,366 | 1,335 | 1,360 | 11,400 | 1,360 |
| 2024-07-24 | 1,380 | 1,380 | 1,352 | 1,357 | 6,600 | 1,357 |
| 2024-07-23 | 1,374 | 1,392 | 1,374 | 1,380 | 4,400 | 1,380 |
| 2024-07-22 | 1,395 | 1,401 | 1,373 | 1,374 | 6,700 | 1,374 |
| 2024-07-19 | 1,390 | 1,405 | 1,385 | 1,395 | 6,500 | 1,395 |
| 2024-07-18 | 1,404 | 1,407 | 1,381 | 1,390 | 9,400 | 1,390 |
| 2024-07-17 | 1,406 | 1,412 | 1,389 | 1,404 | 8,300 | 1,404 |
| 2024-07-16 | 1,408 | 1,436 | 1,401 | 1,420 | 14,600 | 1,420 |
| 2024-07-12 | 1,350 | 1,396 | 1,350 | 1,390 | 15,200 | 1,390 |
| 2024-07-11 | 1,346 | 1,361 | 1,330 | 1,350 | 10,900 | 1,350 |
| 2024-07-10 | 1,370 | 1,370 | 1,325 | 1,350 | 17,300 | 1,350 |
| 2024-07-09 | 1,387 | 1,387 | 1,360 | 1,360 | 8,300 | 1,360 |
| 2024-07-08 | 1,369 | 1,394 | 1,360 | 1,366 | 7,600 | 1,366 |
| 2024-07-05 | 1,355 | 1,408 | 1,333 | 1,369 | 17,200 | 1,369 |
| 2024-07-04 | 1,353 | 1,378 | 1,352 | 1,352 | 5,900 | 1,352 |
| 2024-07-03 | 1,378 | 1,378 | 1,351 | 1,353 | 12,300 | 1,353 |
| 2024-07-02 | 1,365 | 1,380 | 1,354 | 1,366 | 5,800 | 1,366 |
| 2024-07-01 | 1,377 | 1,390 | 1,354 | 1,375 | 9,300 | 1,375 |
| 2024-06-28 | 1,419 | 1,419 | 1,350 | 1,352 | 21,900 | 1,352 |
| 2024-06-27 | 1,432 | 1,450 | 1,397 | 1,419 | 27,600 | 1,419 |
| 2024-06-26 | 1,429 | 1,533 | 1,422 | 1,456 | 92,500 | 1,456 |
| 2024-06-25 | 1,354 | 1,401 | 1,322 | 1,399 | 35,000 | 1,399 |
| 2024-06-24 | 1,296 | 1,375 | 1,286 | 1,332 | 26,600 | 1,332 |
| 2024-06-21 | 1,293 | 1,299 | 1,280 | 1,293 | 11,500 | 1,293 |
| 2024-06-20 | 1,267 | 1,317 | 1,258 | 1,290 | 17,700 | 1,290 |
| 2024-06-19 | 1,310 | 1,310 | 1,234 | 1,286 | 42,500 | 1,286 |
| 2024-06-18 | 1,304 | 1,315 | 1,300 | 1,310 | 14,200 | 1,310 |
| 2024-06-17 | 1,350 | 1,350 | 1,288 | 1,310 | 20,200 | 1,310 |
| 2024-06-14 | 1,321 | 1,340 | 1,318 | 1,331 | 8,800 | 1,331 |
| 2024-06-13 | 1,360 | 1,369 | 1,330 | 1,330 | 24,700 | 1,330 |
| 2024-06-12 | 1,361 | 1,384 | 1,360 | 1,370 | 5,700 | 1,370 |
| 2024-06-11 | 1,367 | 1,380 | 1,365 | 1,370 | 7,700 | 1,370 |
| 2024-06-10 | 1,377 | 1,383 | 1,364 | 1,372 | 4,300 | 1,372 |
| 2024-06-07 | 1,370 | 1,377 | 1,360 | 1,377 | 4,700 | 1,377 |
| 2024-06-06 | 1,415 | 1,415 | 1,365 | 1,365 | 20,500 | 1,365 |
| 2024-06-05 | 1,387 | 1,418 | 1,387 | 1,400 | 5,100 | 1,400 |
| 2024-06-04 | 1,400 | 1,418 | 1,388 | 1,400 | 12,300 | 1,400 |
| 2024-06-03 | 1,370 | 1,424 | 1,370 | 1,407 | 13,500 | 1,407 |
| 2024-05-31 | 1,397 | 1,397 | 1,361 | 1,372 | 9,500 | 1,372 |
| 2024-05-30 | 1,344 | 1,398 | 1,320 | 1,398 | 23,800 | 1,398 |
| 2024-05-29 | 1,427 | 1,427 | 1,360 | 1,361 | 21,000 | 1,361 |
| 2024-05-28 | 1,383 | 1,430 | 1,375 | 1,429 | 20,000 | 1,429 |
| 2024-05-27 | 1,430 | 1,430 | 1,375 | 1,390 | 15,800 | 1,390 |
| 2024-05-24 | 1,390 | 1,420 | 1,374 | 1,400 | 12,200 | 1,400 |
| 2024-05-23 | 1,396 | 1,407 | 1,331 | 1,390 | 21,500 | 1,390 |
| 2024-05-22 | 1,390 | 1,399 | 1,371 | 1,385 | 22,000 | 1,385 |
| 2024-05-21 | 1,345 | 1,429 | 1,345 | 1,400 | 39,000 | 1,400 |
| 2024-05-20 | 1,379 | 1,383 | 1,350 | 1,363 | 32,700 | 1,363 |
| 2024-05-17 | 1,330 | 1,401 | 1,330 | 1,380 | 46,900 | 1,380 |
| 2024-05-16 | 1,482 | 1,482 | 1,322 | 1,323 | 149,400 | 1,323 |
| 2024-05-15 | 1,580 | 1,580 | 1,505 | 1,515 | 70,100 | 1,515 |
| 2024-05-14 | 1,692 | 1,696 | 1,587 | 1,587 | 64,000 | 1,587 |
| 2024-05-13 | 1,690 | 1,690 | 1,662 | 1,685 | 19,200 | 1,685 |
| 2024-05-10 | 1,690 | 1,695 | 1,680 | 1,687 | 16,000 | 1,687 |
| 2024-05-09 | 1,686 | 1,696 | 1,650 | 1,685 | 18,400 | 1,685 |
| 2024-05-08 | 1,670 | 1,680 | 1,643 | 1,666 | 29,700 | 1,666 |
| 2024-05-07 | 1,675 | 1,706 | 1,666 | 1,666 | 28,600 | 1,666 |
| 2024-05-02 | 1,691 | 1,725 | 1,669 | 1,669 | 33,700 | 1,669 |
| 2024-05-01 | 1,671 | 1,730 | 1,666 | 1,670 | 52,900 | 1,670 |
| 2024-04-30 | 1,680 | 1,693 | 1,658 | 1,671 | 43,000 | 1,671 |
| 2024-04-26 | 1,668 | 1,680 | 1,660 | 1,671 | 33,800 | 1,671 |
| 2024-04-25 | 1,646 | 1,678 | 1,646 | 1,665 | 36,200 | 1,665 |
| 2024-04-24 | 1,712 | 1,712 | 1,660 | 1,663 | 57,600 | 1,663 |
| 2024-04-23 | 1,661 | 1,732 | 1,651 | 1,698 | 103,100 | 1,698 |
| 2024-04-22 | 1,702 | 1,750 | 1,639 | 1,646 | 75,400 | 1,646 |
| 2024-04-19 | 1,760 | 1,784 | 1,682 | 1,701 | 110,800 | 1,701 |
| 2024-04-18 | 1,770 | 1,828 | 1,753 | 1,789 | 71,500 | 1,789 |
| 2024-04-17 | 1,798 | 1,879 | 1,754 | 1,791 | 139,400 | 1,791 |
| 2024-04-16 | 1,835 | 1,900 | 1,764 | 1,798 | 159,800 | 1,798 |
| 2024-04-15 | 1,790 | 1,913 | 1,782 | 1,859 | 362,800 | 1,859 |
| 2024-04-12 | 2,125 | 2,140 | 1,856 | 1,860 | 1,527,000 | 1,860 |
| 2024-04-11 | 2,160 | 2,331 | 2,062 | 2,101 | 3,801,100 | 2,101 |
分割・併合履歴 ： なし
