- 2025年
- 2024年
265A Hmcomm(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 810 | 815 | 758 | 761 | 124,600 | 761 |
| 2025-07-01 | 841 | 855 | 814 | 815 | 69,300 | 815 |
| 2025-06-30 | 800 | 837 | 791 | 811 | 66,600 | 811 |
| 2025-06-27 | 805 | 810 | 787 | 788 | 47,300 | 788 |
| 2025-06-26 | 784 | 833 | 782 | 811 | 64,400 | 811 |
| 2025-06-25 | 790 | 797 | 774 | 790 | 33,600 | 790 |
| 2025-06-24 | 764 | 792 | 764 | 784 | 31,600 | 784 |
| 2025-06-23 | 760 | 774 | 754 | 762 | 25,900 | 762 |
| 2025-06-20 | 793 | 798 | 753 | 771 | 86,500 | 771 |
| 2025-06-19 | 809 | 813 | 771 | 793 | 82,300 | 793 |
| 2025-06-18 | 770 | 793 | 767 | 779 | 36,900 | 779 |
| 2025-06-17 | 788 | 788 | 767 | 774 | 44,200 | 774 |
| 2025-06-16 | 738 | 786 | 738 | 785 | 100,500 | 785 |
| 2025-06-13 | 770 | 770 | 730 | 731 | 44,500 | 731 |
| 2025-06-12 | 752 | 770 | 741 | 765 | 38,200 | 765 |
| 2025-06-11 | 755 | 763 | 730 | 752 | 35,200 | 752 |
| 2025-06-10 | 721 | 750 | 718 | 740 | 40,300 | 740 |
| 2025-06-09 | 716 | 732 | 716 | 725 | 25,200 | 725 |
| 2025-06-06 | 732 | 745 | 714 | 714 | 44,600 | 714 |
| 2025-06-05 | 760 | 762 | 735 | 740 | 23,300 | 740 |
| 2025-06-04 | 767 | 779 | 760 | 760 | 25,500 | 760 |
| 2025-06-03 | 773 | 785 | 761 | 765 | 33,100 | 765 |
| 2025-06-02 | 789 | 789 | 755 | 776 | 40,900 | 776 |
| 2025-05-30 | 742 | 775 | 741 | 774 | 51,400 | 774 |
| 2025-05-29 | 730 | 760 | 729 | 750 | 45,900 | 750 |
| 2025-05-28 | 724 | 738 | 724 | 729 | 22,000 | 729 |
| 2025-05-27 | 721 | 730 | 721 | 722 | 8,000 | 722 |
| 2025-05-26 | 702 | 735 | 702 | 720 | 24,800 | 720 |
| 2025-05-23 | 711 | 718 | 702 | 702 | 26,200 | 702 |
| 2025-05-22 | 700 | 722 | 699 | 711 | 26,800 | 711 |
| 2025-05-21 | 729 | 730 | 708 | 708 | 35,200 | 708 |
| 2025-05-20 | 776 | 778 | 727 | 729 | 81,700 | 729 |
| 2025-05-19 | 721 | 849 | 715 | 768 | 450,200 | 768 |
| 2025-05-16 | 708 | 747 | 696 | 729 | 126,000 | 729 |
| 2025-05-15 | 762 | 788 | 760 | 777 | 44,800 | 777 |
| 2025-05-14 | 773 | 773 | 754 | 765 | 47,500 | 765 |
| 2025-05-13 | 791 | 791 | 762 | 773 | 46,800 | 773 |
| 2025-05-12 | 777 | 790 | 758 | 771 | 43,300 | 771 |
| 2025-05-09 | 773 | 779 | 760 | 762 | 40,800 | 762 |
| 2025-05-08 | 810 | 819 | 773 | 777 | 51,000 | 777 |
| 2025-05-07 | 769 | 802 | 748 | 802 | 51,700 | 802 |
| 2025-05-02 | 770 | 774 | 753 | 754 | 21,200 | 754 |
| 2025-05-01 | 785 | 830 | 770 | 770 | 75,900 | 770 |
| 2025-04-30 | 728 | 786 | 728 | 770 | 34,200 | 770 |
| 2025-04-28 | 727 | 749 | 726 | 738 | 16,800 | 738 |
| 2025-04-25 | 733 | 746 | 728 | 728 | 13,900 | 728 |
| 2025-04-24 | 739 | 739 | 720 | 720 | 14,300 | 720 |
| 2025-04-23 | 730 | 746 | 729 | 733 | 21,100 | 733 |
| 2025-04-22 | 740 | 740 | 726 | 735 | 10,200 | 735 |
| 2025-04-21 | 723 | 759 | 723 | 741 | 25,200 | 741 |
| 2025-04-18 | 712 | 737 | 712 | 723 | 21,700 | 723 |
| 2025-04-17 | 706 | 720 | 695 | 708 | 16,900 | 708 |
| 2025-04-16 | 713 | 713 | 700 | 700 | 15,000 | 700 |
| 2025-04-15 | 694 | 718 | 694 | 707 | 25,600 | 707 |
| 2025-04-14 | 701 | 728 | 690 | 690 | 25,000 | 690 |
| 2025-04-11 | 657 | 695 | 644 | 676 | 34,900 | 676 |
| 2025-04-10 | 666 | 685 | 654 | 677 | 39,900 | 677 |
| 2025-04-09 | 650 | 650 | 608 | 621 | 47,100 | 621 |
| 2025-04-08 | 635 | 685 | 635 | 670 | 85,900 | 670 |
| 2025-04-07 | 609 | 647 | 599 | 599 | 120,700 | 599 |
| 2025-04-04 | 740 | 756 | 678 | 699 | 191,800 | 699 |
| 2025-04-03 | 742 | 784 | 741 | 765 | 61,900 | 765 |
| 2025-04-02 | 806 | 806 | 765 | 787 | 71,700 | 787 |
| 2025-04-01 | 847 | 854 | 803 | 806 | 103,100 | 806 |
| 2025-03-31 | 842 | 861 | 836 | 846 | 53,200 | 846 |
| 2025-03-28 | 875 | 885 | 870 | 872 | 21,600 | 872 |
| 2025-03-27 | 880 | 884 | 874 | 877 | 20,000 | 877 |
| 2025-03-26 | 894 | 894 | 885 | 886 | 12,000 | 886 |
| 2025-03-25 | 894 | 904 | 883 | 884 | 30,600 | 884 |
| 2025-03-24 | 905 | 920 | 890 | 891 | 69,100 | 891 |
| 2025-03-21 | 928 | 970 | 910 | 911 | 110,900 | 911 |
| 2025-03-19 | 869 | 939 | 861 | 927 | 74,200 | 927 |
| 2025-03-18 | 861 | 872 | 853 | 867 | 46,800 | 867 |
| 2025-03-17 | 885 | 893 | 863 | 863 | 47,100 | 863 |
| 2025-03-14 | 870 | 886 | 865 | 870 | 43,500 | 870 |
| 2025-03-13 | 870 | 889 | 870 | 874 | 37,800 | 874 |
| 2025-03-12 | 853 | 878 | 850 | 867 | 58,500 | 867 |
| 2025-03-11 | 842 | 860 | 833 | 853 | 67,700 | 853 |
| 2025-03-10 | 864 | 874 | 852 | 855 | 76,000 | 855 |
| 2025-03-07 | 895 | 900 | 860 | 863 | 165,100 | 863 |
| 2025-03-06 | 942 | 942 | 905 | 905 | 122,400 | 905 |
| 2025-03-05 | 968 | 988 | 931 | 931 | 166,900 | 931 |
| 2025-03-04 | 959 | 984 | 927 | 968 | 251,100 | 968 |
| 2025-03-03 | 919 | 1,015 | 887 | 974 | 740,400 | 974 |
| 2025-02-28 | 870 | 883 | 850 | 865 | 88,000 | 865 |
| 2025-02-27 | 906 | 931 | 870 | 879 | 147,800 | 879 |
| 2025-02-26 | 958 | 960 | 895 | 904 | 214,400 | 904 |
| 2025-02-25 | 840 | 991 | 835 | 973 | 460,100 | 973 |
| 2025-02-21 | 838 | 880 | 838 | 841 | 118,000 | 841 |
| 2025-02-20 | 889 | 889 | 836 | 838 | 170,000 | 838 |
| 2025-02-19 | 898 | 920 | 833 | 880 | 392,700 | 880 |
| 2025-02-18 | 930 | 933 | 868 | 895 | 229,500 | 895 |
| 2025-02-17 | 972 | 1,005 | 920 | 932 | 368,700 | 932 |
| 2025-02-14 | 1,120 | 1,162 | 1,070 | 1,150 | 155,600 | 1,150 |
| 2025-02-13 | 1,121 | 1,137 | 1,091 | 1,115 | 75,800 | 1,115 |
| 2025-02-12 | 1,116 | 1,148 | 1,106 | 1,125 | 82,500 | 1,125 |
| 2025-02-10 | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 | 1,130 |
| 2025-02-07 | 1,019 | 1,048 | 1,010 | 1,025 | 116,200 | 1,025 |
| 2025-02-06 | 998 | 1,008 | 988 | 1,003 | 41,200 | 1,003 |
| 2025-02-05 | 1,005 | 1,006 | 988 | 994 | 39,500 | 994 |
| 2025-02-04 | 992 | 1,005 | 986 | 1,005 | 48,500 | 1,005 |
| 2025-02-03 | 979 | 1,007 | 932 | 990 | 112,200 | 990 |
| 2025-01-31 | 1,007 | 1,009 | 987 | 988 | 95,600 | 988 |
| 2025-01-30 | 1,078 | 1,078 | 983 | 1,007 | 194,100 | 1,007 |
| 2025-01-29 | 1,089 | 1,105 | 1,062 | 1,062 | 65,500 | 1,062 |
| 2025-01-28 | 1,093 | 1,096 | 1,066 | 1,066 | 47,900 | 1,066 |
| 2025-01-27 | 1,123 | 1,142 | 1,095 | 1,096 | 51,900 | 1,096 |
| 2025-01-24 | 1,069 | 1,130 | 1,068 | 1,129 | 55,000 | 1,129 |
| 2025-01-23 | 1,095 | 1,095 | 1,063 | 1,063 | 30,400 | 1,063 |
| 2025-01-22 | 1,119 | 1,120 | 1,081 | 1,093 | 40,400 | 1,093 |
| 2025-01-21 | 1,095 | 1,114 | 1,078 | 1,114 | 15,000 | 1,114 |
| 2025-01-20 | 1,095 | 1,115 | 1,082 | 1,093 | 32,300 | 1,093 |
| 2025-01-17 | 1,110 | 1,110 | 1,070 | 1,096 | 34,200 | 1,096 |
| 2025-01-16 | 1,062 | 1,122 | 1,062 | 1,096 | 62,900 | 1,096 |
| 2025-01-15 | 1,081 | 1,090 | 1,061 | 1,061 | 30,500 | 1,061 |
| 2025-01-14 | 1,103 | 1,114 | 1,072 | 1,080 | 43,100 | 1,080 |
| 2025-01-10 | 1,084 | 1,122 | 1,076 | 1,122 | 42,200 | 1,122 |
| 2025-01-09 | 1,114 | 1,136 | 1,095 | 1,099 | 49,400 | 1,099 |
| 2025-01-08 | 1,130 | 1,149 | 1,100 | 1,100 | 99,000 | 1,100 |
| 2025-01-07 | 1,184 | 1,220 | 1,145 | 1,156 | 139,700 | 1,156 |
| 2025-01-06 | 1,223 | 1,270 | 1,196 | 1,198 | 126,500 | 1,198 |
分割・併合履歴 ： なし