3134 Hamee(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,155 | 1,155 | 1,103 | 1,122 | 102,900 | 1,122 |
| 2025-04-09 | 1,023 | 1,043 | 999 | 1,025 | 85,500 | 1,025 |
| 2025-04-08 | 1,001 | 1,065 | 997 | 1,035 | 152,100 | 1,035 |
| 2025-04-07 | 905 | 1,017 | 905 | 944 | 186,000 | 944 |
| 2025-04-04 | 1,151 | 1,157 | 1,030 | 1,085 | 225,700 | 1,085 |
| 2025-04-03 | 1,170 | 1,219 | 1,162 | 1,181 | 96,500 | 1,181 |
| 2025-04-02 | 1,247 | 1,248 | 1,210 | 1,239 | 89,500 | 1,239 |
| 2025-04-01 | 1,261 | 1,268 | 1,232 | 1,232 | 58,600 | 1,232 |
| 2025-03-31 | 1,301 | 1,304 | 1,253 | 1,254 | 81,900 | 1,254 |
| 2025-03-28 | 1,320 | 1,329 | 1,299 | 1,319 | 39,200 | 1,319 |
| 2025-03-27 | 1,298 | 1,337 | 1,298 | 1,332 | 58,500 | 1,332 |
| 2025-03-26 | 1,337 | 1,343 | 1,289 | 1,299 | 135,200 | 1,299 |
| 2025-03-25 | 1,330 | 1,332 | 1,311 | 1,330 | 24,100 | 1,330 |
| 2025-03-24 | 1,325 | 1,329 | 1,302 | 1,316 | 32,400 | 1,316 |
| 2025-03-21 | 1,360 | 1,360 | 1,317 | 1,332 | 59,500 | 1,332 |
| 2025-03-19 | 1,405 | 1,409 | 1,352 | 1,365 | 72,400 | 1,365 |
| 2025-03-18 | 1,305 | 1,402 | 1,288 | 1,397 | 185,400 | 1,397 |
| 2025-03-17 | 1,255 | 1,291 | 1,221 | 1,272 | 279,200 | 1,272 |
| 2025-03-14 | 1,344 | 1,355 | 1,307 | 1,319 | 99,600 | 1,319 |
| 2025-03-13 | 1,357 | 1,370 | 1,333 | 1,347 | 48,700 | 1,347 |
| 2025-03-12 | 1,319 | 1,342 | 1,314 | 1,327 | 22,300 | 1,327 |
| 2025-03-11 | 1,300 | 1,322 | 1,281 | 1,319 | 41,100 | 1,319 |
| 2025-03-10 | 1,366 | 1,367 | 1,318 | 1,324 | 47,500 | 1,324 |
| 2025-03-07 | 1,377 | 1,389 | 1,355 | 1,365 | 38,900 | 1,365 |
| 2025-03-06 | 1,380 | 1,380 | 1,352 | 1,377 | 21,500 | 1,377 |
| 2025-03-05 | 1,357 | 1,378 | 1,349 | 1,370 | 18,400 | 1,370 |
| 2025-03-04 | 1,363 | 1,388 | 1,342 | 1,357 | 47,000 | 1,357 |
| 2025-03-03 | 1,350 | 1,391 | 1,335 | 1,363 | 51,200 | 1,363 |
| 2025-02-28 | 1,337 | 1,337 | 1,306 | 1,327 | 52,000 | 1,327 |
| 2025-02-27 | 1,289 | 1,338 | 1,289 | 1,337 | 63,500 | 1,337 |
| 2025-02-26 | 1,257 | 1,282 | 1,210 | 1,279 | 65,600 | 1,279 |
| 2025-02-25 | 1,252 | 1,272 | 1,244 | 1,257 | 43,700 | 1,257 |
| 2025-02-21 | 1,267 | 1,282 | 1,260 | 1,282 | 16,000 | 1,282 |
| 2025-02-20 | 1,313 | 1,315 | 1,251 | 1,267 | 36,500 | 1,267 |
| 2025-02-19 | 1,321 | 1,321 | 1,303 | 1,313 | 11,100 | 1,313 |
| 2025-02-18 | 1,317 | 1,326 | 1,307 | 1,314 | 17,000 | 1,314 |
| 2025-02-17 | 1,320 | 1,353 | 1,308 | 1,319 | 45,400 | 1,319 |
| 2025-02-14 | 1,337 | 1,348 | 1,299 | 1,300 | 18,300 | 1,300 |
| 2025-02-13 | 1,312 | 1,323 | 1,312 | 1,322 | 7,600 | 1,322 |
| 2025-02-12 | 1,306 | 1,322 | 1,306 | 1,310 | 13,300 | 1,310 |
| 2025-02-10 | 1,311 | 1,316 | 1,299 | 1,305 | 14,000 | 1,305 |
| 2025-02-07 | 1,318 | 1,318 | 1,299 | 1,300 | 15,200 | 1,300 |
| 2025-02-06 | 1,320 | 1,325 | 1,287 | 1,310 | 25,200 | 1,310 |
| 2025-02-05 | 1,282 | 1,325 | 1,269 | 1,325 | 34,500 | 1,325 |
| 2025-02-04 | 1,297 | 1,299 | 1,269 | 1,271 | 26,300 | 1,271 |
| 2025-02-03 | 1,303 | 1,306 | 1,279 | 1,291 | 48,100 | 1,291 |
| 2025-01-31 | 1,301 | 1,310 | 1,283 | 1,305 | 33,100 | 1,305 |
| 2025-01-30 | 1,320 | 1,320 | 1,301 | 1,301 | 103,200 | 1,301 |
| 2025-01-29 | 1,330 | 1,330 | 1,313 | 1,321 | 27,900 | 1,321 |
| 2025-01-28 | 1,301 | 1,329 | 1,301 | 1,319 | 15,000 | 1,319 |
| 2025-01-27 | 1,327 | 1,327 | 1,300 | 1,312 | 30,600 | 1,312 |
| 2025-01-24 | 1,320 | 1,329 | 1,300 | 1,314 | 21,100 | 1,314 |
| 2025-01-23 | 1,337 | 1,337 | 1,298 | 1,309 | 16,800 | 1,309 |
| 2025-01-22 | 1,310 | 1,353 | 1,305 | 1,320 | 45,600 | 1,320 |
| 2025-01-21 | 1,283 | 1,317 | 1,271 | 1,307 | 45,800 | 1,307 |
| 2025-01-20 | 1,291 | 1,318 | 1,282 | 1,283 | 30,700 | 1,283 |
| 2025-01-17 | 1,277 | 1,285 | 1,251 | 1,261 | 20,200 | 1,261 |
| 2025-01-16 | 1,259 | 1,284 | 1,244 | 1,251 | 29,900 | 1,251 |
| 2025-01-15 | 1,304 | 1,313 | 1,237 | 1,252 | 62,200 | 1,252 |
| 2025-01-14 | 1,271 | 1,315 | 1,270 | 1,302 | 33,300 | 1,302 |
| 2025-01-10 | 1,266 | 1,299 | 1,259 | 1,270 | 18,500 | 1,270 |
| 2025-01-09 | 1,303 | 1,309 | 1,256 | 1,270 | 40,700 | 1,270 |
| 2025-01-08 | 1,320 | 1,320 | 1,287 | 1,293 | 23,600 | 1,293 |
| 2025-01-07 | 1,277 | 1,336 | 1,277 | 1,331 | 32,100 | 1,331 |
| 2025-01-06 | 1,322 | 1,332 | 1,277 | 1,277 | 28,800 | 1,277 |
分割・併合履歴 ： [2016-10-27]1株→2株 [2016-02-25]1株→4株