265A Hmcomm(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,580 | 1,650 | 1,530 | 1,553 | 1,578,000 | 1,553 |
| 2024-11-20 | 1,435 | 1,709 | 1,363 | 1,623 | 3,155,100 | 1,623 |
| 2024-11-19 | 1,516 | 1,580 | 1,372 | 1,434 | 4,098,600 | 1,434 |
| 2024-11-18 | 1,200 | 1,370 | 1,200 | 1,370 | 1,607,400 | 1,370 |
| 2024-11-15 | - | - | - | 914 | - | 914 |
| 2024-11-14 | 1,001 | 1,001 | 912 | 914 | 314,700 | 914 |
| 2024-11-13 | 1,092 | 1,173 | 957 | 995 | 1,119,200 | 995 |
| 2024-11-12 | 1,024 | 1,092 | 991 | 1,044 | 788,600 | 1,044 |
| 2024-11-11 | 1,150 | 1,217 | 1,024 | 1,032 | 2,328,000 | 1,032 |
| 2024-11-08 | 1,090 | 1,301 | 1,050 | 1,050 | 7,352,100 | 1,050 |
| 2024-11-07 | 860 | 958 | 853 | 957 | 1,242,600 | 957 |
| 2024-11-06 | 861 | 900 | 839 | 846 | 504,900 | 846 |
| 2024-11-05 | 840 | 905 | 829 | 854 | 760,000 | 854 |
| 2024-11-01 | 860 | 874 | 810 | 819 | 536,000 | 819 |
| 2024-10-31 | 866 | 928 | 866 | 884 | 940,600 | 884 |
| 2024-10-30 | 870 | 913 | 860 | 864 | 881,200 | 864 |
| 2024-10-29 | 946 | 956 | 876 | 876 | 2,002,600 | 876 |
| 2024-10-28 | 1,128 | 1,139 | 904 | 906 | 4,376,000 | 906 |
分割・併合履歴 ： なし
