- 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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