3134 Hamee(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,160 | 1,178 | 1,154 | 1,176 | 40,000 | 1,176 |
| 2024-05-01 | 1,168 | 1,173 | 1,153 | 1,158 | 21,300 | 1,158 |
| 2024-04-30 | 1,153 | 1,171 | 1,151 | 1,163 | 39,500 | 1,163 |
| 2024-04-26 | 1,156 | 1,164 | 1,124 | 1,163 | 111,900 | 1,163 |
| 2024-04-25 | 1,188 | 1,190 | 1,166 | 1,171 | 220,400 | 1,171 |
| 2024-04-24 | 1,170 | 1,180 | 1,165 | 1,175 | 31,300 | 1,175 |
| 2024-04-23 | 1,182 | 1,182 | 1,162 | 1,168 | 58,100 | 1,168 |
| 2024-04-22 | 1,178 | 1,193 | 1,177 | 1,188 | 31,800 | 1,188 |
| 2024-04-19 | 1,191 | 1,198 | 1,164 | 1,173 | 55,700 | 1,173 |
| 2024-04-18 | 1,166 | 1,216 | 1,165 | 1,209 | 74,700 | 1,209 |
| 2024-04-17 | 1,183 | 1,185 | 1,154 | 1,156 | 72,000 | 1,156 |
| 2024-04-16 | 1,169 | 1,192 | 1,167 | 1,180 | 60,200 | 1,180 |
| 2024-04-15 | 1,180 | 1,180 | 1,153 | 1,172 | 86,600 | 1,172 |
| 2024-04-12 | 1,188 | 1,196 | 1,172 | 1,183 | 40,100 | 1,183 |
| 2024-04-11 | 1,139 | 1,190 | 1,134 | 1,184 | 83,400 | 1,184 |
| 2024-04-10 | 1,135 | 1,174 | 1,133 | 1,143 | 104,100 | 1,143 |
| 2024-04-09 | 1,175 | 1,177 | 1,133 | 1,144 | 161,100 | 1,144 |
| 2024-04-08 | 1,240 | 1,245 | 1,159 | 1,175 | 269,300 | 1,175 |
| 2024-04-05 | 1,270 | 1,315 | 1,232 | 1,247 | 107,400 | 1,247 |
| 2024-04-04 | 1,274 | 1,301 | 1,255 | 1,291 | 97,200 | 1,291 |
| 2024-04-03 | 1,261 | 1,280 | 1,255 | 1,267 | 80,600 | 1,267 |
| 2024-04-02 | 1,309 | 1,310 | 1,265 | 1,266 | 67,600 | 1,266 |
| 2024-04-01 | 1,343 | 1,355 | 1,315 | 1,316 | 63,500 | 1,316 |
| 2024-03-29 | 1,302 | 1,345 | 1,302 | 1,343 | 117,500 | 1,343 |
| 2024-03-28 | 1,298 | 1,316 | 1,274 | 1,282 | 111,800 | 1,282 |
| 2024-03-27 | 1,277 | 1,301 | 1,265 | 1,274 | 105,100 | 1,274 |
| 2024-03-26 | 1,240 | 1,274 | 1,234 | 1,270 | 52,200 | 1,270 |
| 2024-03-25 | 1,221 | 1,273 | 1,221 | 1,248 | 83,100 | 1,248 |
| 2024-03-22 | 1,306 | 1,310 | 1,214 | 1,214 | 128,000 | 1,214 |
| 2024-03-21 | 1,284 | 1,324 | 1,252 | 1,312 | 162,900 | 1,312 |
| 2024-03-19 | 1,200 | 1,320 | 1,181 | 1,314 | 581,700 | 1,314 |
| 2024-03-18 | 1,120 | 1,241 | 1,090 | 1,205 | 512,300 | 1,205 |
| 2024-03-15 | 1,152 | 1,167 | 1,106 | 1,119 | 91,900 | 1,119 |
| 2024-03-14 | 1,140 | 1,153 | 1,137 | 1,152 | 28,200 | 1,152 |
| 2024-03-13 | 1,170 | 1,170 | 1,129 | 1,141 | 32,400 | 1,141 |
| 2024-03-12 | 1,120 | 1,158 | 1,115 | 1,158 | 68,100 | 1,158 |
| 2024-03-11 | 1,155 | 1,155 | 1,106 | 1,118 | 61,600 | 1,118 |
| 2024-03-08 | 1,158 | 1,175 | 1,155 | 1,174 | 57,300 | 1,174 |
| 2024-03-07 | 1,142 | 1,165 | 1,121 | 1,153 | 49,700 | 1,153 |
| 2024-03-06 | 1,157 | 1,173 | 1,127 | 1,147 | 143,900 | 1,147 |
| 2024-03-05 | 1,052 | 1,085 | 1,046 | 1,067 | 30,400 | 1,067 |
| 2024-03-04 | 1,085 | 1,094 | 1,063 | 1,064 | 158,900 | 1,064 |
| 2024-03-01 | 1,098 | 1,100 | 1,041 | 1,070 | 77,200 | 1,070 |
| 2024-02-29 | 1,120 | 1,120 | 1,098 | 1,098 | 24,500 | 1,098 |
| 2024-02-28 | 1,085 | 1,120 | 1,085 | 1,120 | 38,500 | 1,120 |
| 2024-02-27 | 1,107 | 1,112 | 1,097 | 1,100 | 23,400 | 1,100 |
| 2024-02-26 | 1,102 | 1,115 | 1,098 | 1,107 | 31,300 | 1,107 |
| 2024-02-22 | 1,111 | 1,120 | 1,099 | 1,101 | 39,200 | 1,101 |
| 2024-02-21 | 1,093 | 1,103 | 1,083 | 1,092 | 20,000 | 1,092 |
| 2024-02-20 | 1,122 | 1,127 | 1,090 | 1,095 | 68,000 | 1,095 |
| 2024-02-19 | 1,116 | 1,125 | 1,103 | 1,116 | 64,100 | 1,116 |
| 2024-02-16 | 1,096 | 1,115 | 1,080 | 1,113 | 65,000 | 1,113 |
| 2024-02-15 | 1,083 | 1,088 | 1,063 | 1,078 | 46,700 | 1,078 |
| 2024-02-14 | 1,048 | 1,064 | 1,042 | 1,054 | 28,200 | 1,054 |
| 2024-02-13 | 1,048 | 1,063 | 1,039 | 1,057 | 52,200 | 1,057 |
| 2024-02-09 | 1,058 | 1,075 | 1,037 | 1,039 | 63,900 | 1,039 |
| 2024-02-08 | 1,080 | 1,080 | 1,057 | 1,065 | 57,200 | 1,065 |
| 2024-02-07 | 1,089 | 1,096 | 1,061 | 1,093 | 38,500 | 1,093 |
| 2024-02-06 | 1,091 | 1,097 | 1,076 | 1,097 | 25,400 | 1,097 |
| 2024-02-05 | 1,100 | 1,104 | 1,076 | 1,091 | 37,800 | 1,091 |
| 2024-02-02 | 1,090 | 1,100 | 1,080 | 1,099 | 38,000 | 1,099 |
| 2024-02-01 | 1,075 | 1,101 | 1,072 | 1,095 | 61,500 | 1,095 |
| 2024-01-31 | 1,112 | 1,112 | 1,074 | 1,090 | 43,400 | 1,090 |
| 2024-01-30 | 1,122 | 1,145 | 1,122 | 1,126 | 158,900 | 1,126 |
| 2024-01-29 | 1,129 | 1,139 | 1,110 | 1,125 | 38,000 | 1,125 |
| 2024-01-26 | 1,132 | 1,168 | 1,125 | 1,129 | 74,100 | 1,129 |
| 2024-01-25 | 1,116 | 1,132 | 1,106 | 1,131 | 75,000 | 1,131 |
| 2024-01-24 | 1,093 | 1,106 | 1,086 | 1,098 | 49,800 | 1,098 |
| 2024-01-23 | 1,089 | 1,094 | 1,079 | 1,093 | 53,300 | 1,093 |
| 2024-01-22 | 1,070 | 1,097 | 1,070 | 1,090 | 82,800 | 1,090 |
| 2024-01-19 | 1,060 | 1,065 | 1,039 | 1,056 | 58,700 | 1,056 |
| 2024-01-18 | 1,057 | 1,074 | 1,053 | 1,065 | 66,500 | 1,065 |
| 2024-01-17 | 1,035 | 1,067 | 1,035 | 1,058 | 90,300 | 1,058 |
| 2024-01-16 | 1,008 | 1,032 | 1,007 | 1,023 | 83,700 | 1,023 |
| 2024-01-15 | 1,010 | 1,022 | 991 | 1,000 | 41,200 | 1,000 |
| 2024-01-12 | 1,007 | 1,013 | 999 | 1,004 | 79,000 | 1,004 |
| 2024-01-11 | 995 | 1,004 | 989 | 1,000 | 45,800 | 1,000 |
| 2024-01-10 | 995 | 1,018 | 991 | 993 | 53,800 | 993 |
| 2024-01-09 | 992 | 1,005 | 988 | 992 | 69,900 | 992 |
| 2024-01-05 | 1,003 | 1,009 | 987 | 990 | 30,100 | 990 |
| 2024-01-04 | 994 | 1,008 | 989 | 1,008 | 49,200 | 1,008 |
分割・併合履歴 ： [2016-10-27]1株→2株 [2016-02-25]1株→4株
