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
2024-10-031,2071,2071,1901,2054,4001,205
2024-10-021,1991,2001,1831,1985,0001,198
2024-10-011,1771,2011,1761,1977,3001,197
2024-09-301,1821,2031,1641,1718,9001,171
2024-09-271,2001,2311,1741,2318,7001,231
2024-09-261,1991,2271,1731,21910,6001,219
2024-09-251,1981,2081,1761,1827,2001,182
2024-09-241,1751,1941,1751,1761,6001,176
2024-09-201,1731,1921,1731,1831,1001,183
2024-09-191,1701,2001,1701,1813,0001,181
2024-09-181,1461,1791,1401,1703,1001,170
2024-09-171,2011,2011,1421,1615,9001,161
2024-09-131,2001,2101,1811,2006,9001,200
2024-09-121,1221,1981,1221,1988,0001,198
2024-09-111,1331,1691,1211,1224,8001,122
2024-09-101,1341,1461,1271,1462,8001,146
2024-09-091,1201,1341,1131,1332,3001,133
2024-09-061,1431,1541,1271,1283,9001,128
2024-09-051,1441,1551,1301,1434,0001,143
2024-09-041,1401,1571,1161,14410,3001,144
2024-09-031,1411,1511,1321,1514,7001,151
2024-09-021,1181,1691,1181,14112,4001,141
2024-08-301,1161,1361,1101,1149,0001,114
2024-08-291,1291,1451,1161,1191,3001,119
2024-08-281,1471,1531,1271,1352,1001,135
2024-08-271,1451,1561,1341,1523,9001,152
2024-08-261,1471,1471,1031,1469,2001,146
2024-08-231,1351,1501,1111,1174,0001,117
2024-08-221,1231,1401,1001,1375,0001,137
2024-08-211,0941,1221,0941,1113,3001,111
2024-08-201,0941,1211,0911,10911,3001,109
2024-08-191,1101,1301,0801,09010,2001,090
2024-08-161,0901,1001,0601,09044,7001,090
2024-08-151,0311,0991,0091,08774,9001,087
2024-08-141,1181,2041,1181,18121,4001,181
2024-08-131,1031,1391,0861,1186,3001,118
2024-08-091,0711,1291,0531,0735,2001,073
2024-08-081,0601,1251,0601,0699,9001,069
2024-08-079991,0979701,09722,6001,097
2024-08-069631,03095395432,900954
2024-08-051,0741,07488391850,700918
2024-08-021,2241,2241,1231,14153,5001,141
2024-08-011,2901,2951,2551,28020,6001,280
2024-07-311,2841,2961,2811,2835,8001,283
2024-07-301,3231,3321,2901,30412,8001,304
2024-07-291,3541,3601,3321,3409,1001,340
2024-07-261,3541,3631,3471,3525,9001,352
2024-07-251,3501,3661,3351,36011,4001,360
2024-07-241,3801,3801,3521,3576,6001,357
2024-07-231,3741,3921,3741,3804,4001,380
2024-07-221,3951,4011,3731,3746,7001,374
2024-07-191,3901,4051,3851,3956,5001,395
2024-07-181,4041,4071,3811,3909,4001,390
2024-07-171,4061,4121,3891,4048,3001,404
2024-07-161,4081,4361,4011,42014,6001,420
2024-07-121,3501,3961,3501,39015,2001,390
2024-07-111,3461,3611,3301,35010,9001,350
2024-07-101,3701,3701,3251,35017,3001,350
2024-07-091,3871,3871,3601,3608,3001,360
2024-07-081,3691,3941,3601,3667,6001,366
2024-07-051,3551,4081,3331,36917,2001,369
2024-07-041,3531,3781,3521,3525,9001,352
2024-07-031,3781,3781,3511,35312,3001,353
2024-07-021,3651,3801,3541,3665,8001,366
2024-07-011,3771,3901,3541,3759,3001,375
2024-06-281,4191,4191,3501,35221,9001,352
2024-06-271,4321,4501,3971,41927,6001,419
2024-06-261,4291,5331,4221,45692,5001,456
2024-06-251,3541,4011,3221,39935,0001,399
2024-06-241,2961,3751,2861,33226,6001,332
2024-06-211,2931,2991,2801,29311,5001,293
2024-06-201,2671,3171,2581,29017,7001,290
2024-06-191,3101,3101,2341,28642,5001,286
2024-06-181,3041,3151,3001,31014,2001,310
2024-06-171,3501,3501,2881,31020,2001,310
2024-06-141,3211,3401,3181,3318,8001,331
2024-06-131,3601,3691,3301,33024,7001,330
2024-06-121,3611,3841,3601,3705,7001,370
2024-06-111,3671,3801,3651,3707,7001,370
2024-06-101,3771,3831,3641,3724,3001,372
2024-06-071,3701,3771,3601,3774,7001,377
2024-06-061,4151,4151,3651,36520,5001,365
2024-06-051,3871,4181,3871,4005,1001,400
2024-06-041,4001,4181,3881,40012,3001,400
2024-06-031,3701,4241,3701,40713,5001,407
2024-05-311,3971,3971,3611,3729,5001,372
2024-05-301,3441,3981,3201,39823,8001,398
2024-05-291,4271,4271,3601,36121,0001,361
2024-05-281,3831,4301,3751,42920,0001,429
2024-05-271,4301,4301,3751,39015,8001,390
2024-05-241,3901,4201,3741,40012,2001,400
2024-05-231,3961,4071,3311,39021,5001,390
2024-05-221,3901,3991,3711,38522,0001,385
2024-05-211,3451,4291,3451,40039,0001,400
2024-05-201,3791,3831,3501,36332,7001,363
2024-05-171,3301,4011,3301,38046,9001,380
2024-05-161,4821,4821,3221,323149,4001,323
2024-05-151,5801,5801,5051,51570,1001,515
2024-05-141,6921,6961,5871,58764,0001,587
2024-05-131,6901,6901,6621,68519,2001,685
2024-05-101,6901,6951,6801,68716,0001,687
2024-05-091,6861,6961,6501,68518,4001,685
2024-05-081,6701,6801,6431,66629,7001,666
2024-05-071,6751,7061,6661,66628,6001,666
2024-05-021,6911,7251,6691,66933,7001,669
2024-05-011,6711,7301,6661,67052,9001,670
2024-04-301,6801,6931,6581,67143,0001,671
2024-04-261,6681,6801,6601,67133,8001,671
2024-04-251,6461,6781,6461,66536,2001,665
2024-04-241,7121,7121,6601,66357,6001,663
2024-04-231,6611,7321,6511,698103,1001,698
2024-04-221,7021,7501,6391,64675,4001,646
2024-04-191,7601,7841,6821,701110,8001,701
2024-04-181,7701,8281,7531,78971,5001,789
2024-04-171,7981,8791,7541,791139,4001,791
2024-04-161,8351,9001,7641,798159,8001,798
2024-04-151,7901,9131,7821,859362,8001,859
2024-04-122,1252,1401,8561,8601,527,0001,860
2024-04-112,1602,3312,0622,1013,801,1002,101

分割・併合履歴 : なし