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
2024-12-061,0611,0771,0611,0708,1001,070
2024-12-051,0741,0741,0611,06115,0001,061
2024-12-041,0651,0751,0551,06223,8001,062
2024-12-031,0841,0841,0611,06414,3001,064
2024-12-021,0831,0831,0621,0728,2001,072
2024-11-291,0651,0821,0601,06025,0001,060
2024-11-281,0601,0811,0601,08114,8001,081
2024-11-271,0721,0721,0571,06417,0001,064
2024-11-261,0721,0841,0601,07213,6001,072
2024-11-251,0901,0901,0701,0728,3001,072
2024-11-221,0821,0851,0641,07715,0001,077
2024-11-211,0791,0891,0761,0765,8001,076
2024-11-201,0731,0771,0691,0745,0001,074
2024-11-191,0711,0781,0701,0705,6001,070
2024-11-181,0751,0861,0661,07311,9001,073
2024-11-151,0801,0801,0661,0687,2001,068
2024-11-141,0671,0801,0591,06811,0001,068
2024-11-131,0771,0771,0541,05412,0001,054
2024-11-121,0741,0981,0741,07830,3001,078
2024-11-111,0691,0861,0591,07612,4001,076
2024-11-081,0801,0841,0701,07619,0001,076
2024-11-071,0511,0811,0511,07642,5001,076
2024-11-061,0421,0481,0241,04121,7001,041
2024-11-051,0521,0581,0191,02323,1001,023
2024-11-011,0271,0561,0201,052166,3001,052
2024-10-311,0121,0411,0121,03651,6001,036
2024-10-301,0071,0209981,010143,2001,010
2024-10-291,0191,0221,0011,007169,3001,007
2024-10-289951,0289951,025115,5001,025
2024-10-251,0051,01199399560,300995
2024-10-241,0011,0099931,00068,0001,000
2024-10-231,0141,0251,0061,01051,9001,010
2024-10-221,0651,0671,0161,02379,2001,023
2024-10-211,0691,0861,0681,07332,6001,073
2024-10-181,0481,0691,0481,06838,0001,068
2024-10-171,0601,0631,0481,04833,2001,048
2024-10-161,0481,0731,0481,06018,4001,060
2024-10-151,0571,0701,0541,06445,2001,064
2024-10-111,0501,0531,0421,04323,9001,043
2024-10-101,0511,0641,0451,04728,5001,047
2024-10-091,0581,0651,0371,04538,1001,045
2024-10-081,0611,0611,0371,03751,4001,037
2024-10-071,0741,0791,0651,07230,5001,072
2024-10-041,0421,0611,0421,05939,8001,059
2024-10-031,0651,0651,0421,04241,2001,042
2024-10-021,0311,0521,0301,04649,1001,046
2024-10-011,0521,0631,0451,04737,7001,047
2024-09-301,0711,0921,0531,055189,5001,055
2024-09-271,0751,1141,0671,10159,0001,101
2024-09-261,0321,0751,0311,07552,8001,075
2024-09-251,0461,0481,0181,01928,7001,019
2024-09-241,0271,0451,0181,03225,0001,032
2024-09-201,0181,0211,0071,01644,4001,016
2024-09-191,0271,0301,0051,00556,0001,005
2024-09-181,0321,0329931,01593,5001,015
2024-09-171,0631,0881,0091,037125,0001,037
2024-09-131,1461,1601,1151,13157,9001,131
2024-09-121,1231,1521,1231,14732,5001,147
2024-09-111,1531,1571,1031,10837,6001,108
2024-09-101,1201,1501,1061,14931,6001,149
2024-09-091,0881,1341,0731,10322,8001,103
2024-09-061,1451,1501,1171,12921,2001,129
2024-09-051,1181,1581,1181,13823,9001,138
2024-09-041,1401,1551,1171,12532,9001,125
2024-09-031,1531,1601,1391,14925,5001,149
2024-09-021,1551,1571,1381,15313,2001,153
2024-08-301,1351,1551,1351,15530,1001,155
2024-08-291,1401,1461,1271,13124,0001,131
2024-08-281,1501,1591,1281,13213,9001,132
2024-08-271,1461,1521,1371,14515,8001,145
2024-08-261,1581,1741,1411,14639,2001,146
2024-08-231,1281,1351,1141,12220,9001,122
2024-08-221,0761,1221,0751,11620,8001,116
2024-08-211,0551,0761,0461,07526,0001,075
2024-08-201,0641,0801,0591,06435,7001,064
2024-08-191,0861,0861,0491,06444,0001,064
2024-08-161,0831,0961,0621,09642,5001,096
2024-08-151,0901,0971,0501,08041,5001,080
2024-08-141,0821,0951,0621,08132,8001,081
2024-08-131,0901,0941,0721,08720,4001,087
2024-08-091,0501,1001,0501,08454,7001,084
2024-08-081,0561,0771,0291,04440,7001,044
2024-08-079811,0569811,04455,8001,044
2024-08-0699099595598188,100981
2024-08-051,0201,020830845191,700845
2024-08-021,1001,1031,0571,05764,2001,057
2024-08-011,1321,1411,1081,11522,9001,115
2024-07-311,1041,1401,1001,14024,7001,140
2024-07-301,1101,1191,0911,11536,2001,115
2024-07-291,1201,1231,1011,12031,9001,120
2024-07-261,1171,1171,0971,09822,0001,098
2024-07-251,1241,1341,1051,11128,7001,111
2024-07-241,1351,1771,1251,12570,9001,125
2024-07-231,1201,1311,1171,12421,0001,124
2024-07-221,1621,1621,1201,12741,2001,127
2024-07-191,1461,1801,1361,17341,6001,173
2024-07-181,1441,1621,1431,15623,2001,156
2024-07-171,1511,1561,1381,14418,2001,144
2024-07-161,1581,1841,1321,14158,3001,141
2024-07-121,1871,2461,1801,182126,1001,182
2024-07-111,1501,2221,1501,210137,7001,210
2024-07-101,1401,1471,1301,13834,7001,138
2024-07-091,1041,1481,1041,14080,1001,140
2024-07-081,1141,1251,0931,09668,0001,096
2024-07-051,1221,1351,1191,12336,3001,123
2024-07-041,1371,1391,1241,12832,0001,128
2024-07-031,1131,1341,1131,12537,8001,125
2024-07-021,1331,1411,1121,11343,7001,113
2024-07-011,1501,1501,1261,13053,4001,130
2024-06-281,1841,1841,1421,14839,1001,148
2024-06-271,1631,1801,1601,16028,4001,160
2024-06-261,1631,1701,1531,16131,8001,161
2024-06-251,1501,1841,1351,16469,2001,164
2024-06-241,1181,1431,1031,14384,0001,143
2024-06-211,1211,1461,1161,117111,2001,117
2024-06-201,1151,1321,1081,11174,1001,111
2024-06-191,1161,1311,0901,097154,4001,097
2024-06-181,1051,1301,1001,107116,0001,107
2024-06-171,2381,2381,1191,130638,7001,130
2024-06-141,3901,4251,3871,419138,6001,419
2024-06-131,3861,4181,3661,38569,3001,385
2024-06-121,3601,3851,3501,36935,3001,369
2024-06-111,3751,3991,3561,37774,1001,377
2024-06-101,3401,3941,3401,35676,1001,356
2024-06-071,2841,3351,2781,33575,1001,335
2024-06-061,2741,2841,2601,27749,0001,277
2024-06-051,2771,2901,2681,27217,3001,272
2024-06-041,2921,2991,2721,27816,8001,278
2024-06-031,2941,3071,2881,29212,4001,292
2024-05-311,3051,3131,2931,31316,5001,313
2024-05-301,2741,3101,2661,30224,0001,302
2024-05-291,2931,3121,2801,28016,3001,280
2024-05-281,3101,3181,2841,29627,8001,296
2024-05-271,3151,3221,3011,31023,5001,310
2024-05-241,2761,3081,2761,28825,1001,288
2024-05-231,2991,3211,2951,31835,5001,318
2024-05-221,2671,3051,2671,29738,8001,297
2024-05-211,2731,2951,2441,26347,8001,263
2024-05-201,2341,2931,2281,27645,5001,276
2024-05-171,2701,2701,2371,24242,4001,242
2024-05-161,2621,2781,2521,27022,3001,270
2024-05-151,2501,2591,2371,25223,5001,252
2024-05-141,2321,2511,2311,24222,3001,242
2024-05-131,2351,2351,2101,23118,4001,231
2024-05-101,2231,2431,2161,23844,3001,238
2024-05-091,1981,2281,1901,21535,7001,215
2024-05-081,2191,2201,1911,19634,3001,196
2024-05-071,1801,2181,1681,21859,8001,218
2024-05-021,1601,1781,1541,17640,0001,176
2024-05-011,1681,1731,1531,15821,3001,158
2024-04-301,1531,1711,1511,16339,5001,163
2024-04-261,1561,1641,1241,163111,9001,163
2024-04-251,1881,1901,1661,171220,4001,171
2024-04-241,1701,1801,1651,17531,3001,175
2024-04-231,1821,1821,1621,16858,1001,168
2024-04-221,1781,1931,1771,18831,8001,188
2024-04-191,1911,1981,1641,17355,7001,173
2024-04-181,1661,2161,1651,20974,7001,209
2024-04-171,1831,1851,1541,15672,0001,156
2024-04-161,1691,1921,1671,18060,2001,180
2024-04-151,1801,1801,1531,17286,6001,172
2024-04-121,1881,1961,1721,18340,1001,183
2024-04-111,1391,1901,1341,18483,4001,184
2024-04-101,1351,1741,1331,143104,1001,143
2024-04-091,1751,1771,1331,144161,1001,144
2024-04-081,2401,2451,1591,175269,3001,175
2024-04-051,2701,3151,2321,247107,4001,247
2024-04-041,2741,3011,2551,29197,2001,291
2024-04-031,2611,2801,2551,26780,6001,267
2024-04-021,3091,3101,2651,26667,6001,266
2024-04-011,3431,3551,3151,31663,5001,316
2024-03-291,3021,3451,3021,343117,5001,343
2024-03-281,2981,3161,2741,282111,8001,282
2024-03-271,2771,3011,2651,274105,1001,274
2024-03-261,2401,2741,2341,27052,2001,270
2024-03-251,2211,2731,2211,24883,1001,248
2024-03-221,3061,3101,2141,214128,0001,214
2024-03-211,2841,3241,2521,312162,9001,312
2024-03-191,2001,3201,1811,314581,7001,314
2024-03-181,1201,2411,0901,205512,3001,205
2024-03-151,1521,1671,1061,11991,9001,119
2024-03-141,1401,1531,1371,15228,2001,152
2024-03-131,1701,1701,1291,14132,4001,141
2024-03-121,1201,1581,1151,15868,1001,158
2024-03-111,1551,1551,1061,11861,6001,118
2024-03-081,1581,1751,1551,17457,3001,174
2024-03-071,1421,1651,1211,15349,7001,153
2024-03-061,1571,1731,1271,147143,9001,147
2024-03-051,0521,0851,0461,06730,4001,067
2024-03-041,0851,0941,0631,064158,9001,064
2024-03-011,0981,1001,0411,07077,2001,070
2024-02-291,1201,1201,0981,09824,5001,098
2024-02-281,0851,1201,0851,12038,5001,120
2024-02-271,1071,1121,0971,10023,4001,100
2024-02-261,1021,1151,0981,10731,3001,107
2024-02-221,1111,1201,0991,10139,2001,101
2024-02-211,0931,1031,0831,09220,0001,092
2024-02-201,1221,1271,0901,09568,0001,095
2024-02-191,1161,1251,1031,11664,1001,116
2024-02-161,0961,1151,0801,11365,0001,113
2024-02-151,0831,0881,0631,07846,7001,078
2024-02-141,0481,0641,0421,05428,2001,054
2024-02-131,0481,0631,0391,05752,2001,057
2024-02-091,0581,0751,0371,03963,9001,039
2024-02-081,0801,0801,0571,06557,2001,065
2024-02-071,0891,0961,0611,09338,5001,093
2024-02-061,0911,0971,0761,09725,4001,097
2024-02-051,1001,1041,0761,09137,8001,091
2024-02-021,0901,1001,0801,09938,0001,099
2024-02-011,0751,1011,0721,09561,5001,095
2024-01-311,1121,1121,0741,09043,4001,090
2024-01-301,1221,1451,1221,126158,9001,126
2024-01-291,1291,1391,1101,12538,0001,125
2024-01-261,1321,1681,1251,12974,1001,129
2024-01-251,1161,1321,1061,13175,0001,131
2024-01-241,0931,1061,0861,09849,8001,098
2024-01-231,0891,0941,0791,09353,3001,093
2024-01-221,0701,0971,0701,09082,8001,090
2024-01-191,0601,0651,0391,05658,7001,056
2024-01-181,0571,0741,0531,06566,5001,065
2024-01-171,0351,0671,0351,05890,3001,058
2024-01-161,0081,0321,0071,02383,7001,023
2024-01-151,0101,0229911,00041,2001,000
2024-01-121,0071,0139991,00479,0001,004
2024-01-119951,0049891,00045,8001,000
2024-01-109951,01899199353,800993
2024-01-099921,00598899269,900992
2024-01-051,0031,00998799030,100990
2024-01-049941,0089891,00849,2001,008

分割・併合履歴 : [2016-10-27]1株→2株 [2016-02-25]1株→4株