- 2025年
- 2024年
173A (株)ハンモック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,565 | 1,590 | 1,564 | 1,569 | 3,300 | 1,569 |
| 2025-04-01 | 1,570 | 1,589 | 1,564 | 1,566 | 4,000 | 1,566 |
| 2025-03-31 | 1,579 | 1,584 | 1,551 | 1,562 | 10,800 | 1,562 |
| 2025-03-28 | 1,590 | 1,609 | 1,536 | 1,600 | 11,200 | 1,600 |
| 2025-03-27 | 1,580 | 1,597 | 1,574 | 1,592 | 3,000 | 1,592 |
| 2025-03-26 | 1,589 | 1,612 | 1,584 | 1,600 | 5,100 | 1,600 |
| 2025-03-25 | 1,619 | 1,619 | 1,579 | 1,597 | 9,100 | 1,597 |
| 2025-03-24 | 1,545 | 1,620 | 1,545 | 1,613 | 17,000 | 1,613 |
| 2025-03-21 | 1,532 | 1,559 | 1,532 | 1,545 | 4,900 | 1,545 |
| 2025-03-19 | 1,501 | 1,580 | 1,501 | 1,549 | 10,500 | 1,549 |
| 2025-03-18 | 1,533 | 1,533 | 1,505 | 1,506 | 4,800 | 1,506 |
| 2025-03-17 | 1,521 | 1,544 | 1,502 | 1,533 | 11,900 | 1,533 |
| 2025-03-14 | 1,522 | 1,539 | 1,509 | 1,514 | 13,000 | 1,514 |
| 2025-03-13 | 1,544 | 1,574 | 1,532 | 1,532 | 6,900 | 1,532 |
| 2025-03-12 | 1,551 | 1,566 | 1,543 | 1,561 | 1,800 | 1,561 |
| 2025-03-11 | 1,552 | 1,569 | 1,541 | 1,553 | 4,500 | 1,553 |
| 2025-03-10 | 1,542 | 1,588 | 1,542 | 1,577 | 8,300 | 1,577 |
| 2025-03-07 | 1,534 | 1,569 | 1,533 | 1,542 | 4,000 | 1,542 |
| 2025-03-06 | 1,566 | 1,569 | 1,521 | 1,550 | 11,800 | 1,550 |
| 2025-03-05 | 1,531 | 1,555 | 1,510 | 1,526 | 16,100 | 1,526 |
| 2025-03-04 | 1,548 | 1,631 | 1,546 | 1,565 | 37,400 | 1,565 |
| 2025-03-03 | 1,439 | 1,560 | 1,439 | 1,530 | 32,600 | 1,530 |
| 2025-02-28 | 1,439 | 1,464 | 1,427 | 1,440 | 11,100 | 1,440 |
| 2025-02-27 | 1,435 | 1,494 | 1,433 | 1,445 | 13,300 | 1,445 |
| 2025-02-26 | 1,440 | 1,453 | 1,422 | 1,438 | 8,400 | 1,438 |
| 2025-02-25 | 1,430 | 1,448 | 1,420 | 1,448 | 8,300 | 1,448 |
| 2025-02-21 | 1,436 | 1,453 | 1,436 | 1,449 | 2,600 | 1,449 |
| 2025-02-20 | 1,449 | 1,450 | 1,436 | 1,436 | 2,000 | 1,436 |
| 2025-02-19 | 1,443 | 1,462 | 1,427 | 1,449 | 8,900 | 1,449 |
| 2025-02-18 | 1,427 | 1,481 | 1,419 | 1,450 | 11,800 | 1,450 |
| 2025-02-17 | 1,449 | 1,460 | 1,421 | 1,426 | 29,100 | 1,426 |
| 2025-02-14 | 1,581 | 1,603 | 1,446 | 1,453 | 85,500 | 1,453 |
| 2025-02-13 | 1,552 | 1,590 | 1,517 | 1,541 | 25,800 | 1,541 |
| 2025-02-12 | 1,470 | 1,640 | 1,466 | 1,592 | 59,100 | 1,592 |
| 2025-02-10 | 1,446 | 1,480 | 1,445 | 1,463 | 7,700 | 1,463 |
| 2025-02-07 | 1,432 | 1,447 | 1,432 | 1,447 | 1,000 | 1,447 |
| 2025-02-06 | 1,457 | 1,464 | 1,435 | 1,437 | 8,900 | 1,437 |
| 2025-02-05 | 1,471 | 1,471 | 1,456 | 1,457 | 2,200 | 1,457 |
| 2025-02-04 | 1,485 | 1,492 | 1,470 | 1,470 | 3,700 | 1,470 |
| 2025-02-03 | 1,497 | 1,500 | 1,434 | 1,484 | 4,200 | 1,484 |
| 2025-01-31 | 1,488 | 1,541 | 1,488 | 1,508 | 5,800 | 1,508 |
| 2025-01-30 | 1,524 | 1,528 | 1,505 | 1,528 | 3,300 | 1,528 |
| 2025-01-29 | 1,498 | 1,529 | 1,498 | 1,520 | 5,900 | 1,520 |
| 2025-01-28 | 1,492 | 1,492 | 1,477 | 1,492 | 1,400 | 1,492 |
| 2025-01-27 | 1,476 | 1,499 | 1,461 | 1,489 | 7,800 | 1,489 |
| 2025-01-24 | 1,452 | 1,475 | 1,431 | 1,446 | 7,100 | 1,446 |
| 2025-01-23 | 1,451 | 1,459 | 1,433 | 1,436 | 6,400 | 1,436 |
| 2025-01-22 | 1,464 | 1,494 | 1,461 | 1,464 | 9,500 | 1,464 |
| 2025-01-21 | 1,506 | 1,506 | 1,476 | 1,476 | 3,700 | 1,476 |
| 2025-01-20 | 1,505 | 1,509 | 1,482 | 1,506 | 6,700 | 1,506 |
| 2025-01-17 | 1,542 | 1,542 | 1,496 | 1,511 | 8,400 | 1,511 |
| 2025-01-16 | 1,525 | 1,547 | 1,503 | 1,545 | 10,300 | 1,545 |
| 2025-01-15 | 1,502 | 1,530 | 1,502 | 1,530 | 8,400 | 1,530 |
| 2025-01-14 | 1,541 | 1,549 | 1,490 | 1,529 | 30,400 | 1,529 |
| 2025-01-10 | 1,478 | 1,549 | 1,478 | 1,533 | 28,000 | 1,533 |
| 2025-01-09 | 1,484 | 1,484 | 1,463 | 1,478 | 9,800 | 1,478 |
| 2025-01-08 | 1,509 | 1,509 | 1,480 | 1,484 | 9,100 | 1,484 |
| 2025-01-07 | 1,476 | 1,513 | 1,469 | 1,509 | 19,100 | 1,509 |
| 2025-01-06 | 1,469 | 1,493 | 1,451 | 1,476 | 14,200 | 1,476 |
分割・併合履歴 ： なし