- 2025年
- 2024年
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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,207 | 1,231 | 1,177 | 1,221 | 98,600 | 1,221 |
| 2024-12-27 | 1,227 | 1,248 | 1,188 | 1,207 | 160,800 | 1,207 |
| 2024-12-26 | 1,165 | 1,228 | 1,159 | 1,209 | 244,700 | 1,209 |
| 2024-12-25 | 1,190 | 1,212 | 1,156 | 1,195 | 230,900 | 1,195 |
| 2024-12-24 | 1,081 | 1,217 | 1,081 | 1,189 | 397,600 | 1,189 |
| 2024-12-23 | 1,065 | 1,151 | 1,059 | 1,081 | 201,300 | 1,081 |
| 2024-12-20 | 1,131 | 1,131 | 1,053 | 1,053 | 180,600 | 1,053 |
| 2024-12-19 | 1,110 | 1,132 | 1,073 | 1,101 | 133,100 | 1,101 |
| 2024-12-18 | 1,178 | 1,183 | 1,124 | 1,134 | 140,200 | 1,134 |
| 2024-12-17 | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 | 1,186 |
| 2024-12-16 | 1,161 | 1,171 | 1,121 | 1,124 | 101,100 | 1,124 |
| 2024-12-13 | 1,187 | 1,214 | 1,161 | 1,166 | 97,400 | 1,166 |
| 2024-12-12 | 1,162 | 1,237 | 1,119 | 1,199 | 259,600 | 1,199 |
| 2024-12-11 | 1,173 | 1,190 | 1,145 | 1,155 | 160,400 | 1,155 |
| 2024-12-10 | 1,236 | 1,236 | 1,181 | 1,184 | 174,000 | 1,184 |
| 2024-12-09 | 1,182 | 1,296 | 1,181 | 1,238 | 375,000 | 1,238 |
| 2024-12-06 | 1,172 | 1,207 | 1,095 | 1,200 | 447,300 | 1,200 |
| 2024-12-05 | 1,257 | 1,275 | 1,167 | 1,172 | 303,500 | 1,172 |
| 2024-12-04 | 1,175 | 1,276 | 1,175 | 1,245 | 336,800 | 1,245 |
| 2024-12-03 | 1,200 | 1,367 | 1,198 | 1,200 | 1,409,200 | 1,200 |
| 2024-12-02 | 1,260 | 1,268 | 1,148 | 1,148 | 188,400 | 1,148 |
| 2024-11-29 | 1,206 | 1,264 | 1,192 | 1,238 | 201,400 | 1,238 |
| 2024-11-28 | 1,215 | 1,293 | 1,143 | 1,227 | 512,500 | 1,227 |
| 2024-11-27 | 1,353 | 1,363 | 1,200 | 1,245 | 351,800 | 1,245 |
| 2024-11-26 | 1,410 | 1,410 | 1,281 | 1,319 | 333,400 | 1,319 |
| 2024-11-25 | 1,363 | 1,443 | 1,326 | 1,380 | 426,400 | 1,380 |
| 2024-11-22 | 1,520 | 1,533 | 1,383 | 1,404 | 620,600 | 1,404 |
| 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