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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,235 | 1,245 | 1,195 | 1,216 | 98,900 | 1,216 |
| 2025-07-10 | 1,249 | 1,252 | 1,226 | 1,239 | 57,100 | 1,239 |
| 2025-07-09 | 1,245 | 1,245 | 1,220 | 1,238 | 91,700 | 1,238 |
| 2025-07-08 | 1,252 | 1,252 | 1,227 | 1,244 | 40,800 | 1,244 |
| 2025-07-07 | 1,245 | 1,257 | 1,244 | 1,245 | 30,400 | 1,245 |
| 2025-07-04 | 1,229 | 1,255 | 1,215 | 1,243 | 83,800 | 1,243 |
| 2025-07-03 | 1,195 | 1,234 | 1,195 | 1,220 | 86,100 | 1,220 |
| 2025-07-02 | 1,197 | 1,212 | 1,188 | 1,205 | 83,800 | 1,205 |
| 2025-07-01 | 1,245 | 1,245 | 1,185 | 1,203 | 94,500 | 1,203 |
| 2025-06-30 | 1,225 | 1,255 | 1,225 | 1,238 | 50,200 | 1,238 |
| 2025-06-27 | 1,255 | 1,258 | 1,219 | 1,225 | 72,900 | 1,225 |
| 2025-06-26 | 1,244 | 1,266 | 1,239 | 1,239 | 47,800 | 1,239 |
| 2025-06-25 | 1,243 | 1,248 | 1,230 | 1,240 | 87,400 | 1,240 |
| 2025-06-24 | 1,263 | 1,263 | 1,243 | 1,243 | 31,100 | 1,243 |
| 2025-06-23 | 1,254 | 1,271 | 1,242 | 1,245 | 75,800 | 1,245 |
| 2025-06-20 | 1,246 | 1,260 | 1,238 | 1,248 | 69,800 | 1,248 |
| 2025-06-19 | 1,243 | 1,266 | 1,240 | 1,248 | 67,300 | 1,248 |
| 2025-06-18 | 1,238 | 1,251 | 1,235 | 1,238 | 77,400 | 1,238 |
| 2025-06-17 | 1,276 | 1,277 | 1,232 | 1,239 | 246,900 | 1,239 |
| 2025-06-16 | 1,290 | 1,309 | 1,247 | 1,282 | 579,800 | 1,282 |
| 2025-06-13 | 1,483 | 1,514 | 1,454 | 1,470 | 152,300 | 1,470 |
| 2025-06-12 | 1,492 | 1,519 | 1,472 | 1,508 | 100,200 | 1,508 |
| 2025-06-11 | 1,483 | 1,490 | 1,471 | 1,490 | 36,000 | 1,490 |
| 2025-06-10 | 1,455 | 1,498 | 1,455 | 1,469 | 67,200 | 1,469 |
| 2025-06-09 | 1,465 | 1,490 | 1,437 | 1,455 | 99,000 | 1,455 |
| 2025-06-06 | 1,390 | 1,448 | 1,381 | 1,442 | 96,800 | 1,442 |
| 2025-06-05 | 1,383 | 1,397 | 1,370 | 1,383 | 37,000 | 1,383 |
| 2025-06-04 | 1,408 | 1,412 | 1,373 | 1,383 | 43,400 | 1,383 |
| 2025-06-03 | 1,380 | 1,407 | 1,374 | 1,401 | 63,900 | 1,401 |
| 2025-06-02 | 1,328 | 1,376 | 1,326 | 1,374 | 60,200 | 1,374 |
| 2025-05-30 | 1,300 | 1,332 | 1,295 | 1,309 | 40,700 | 1,309 |
| 2025-05-29 | 1,359 | 1,360 | 1,307 | 1,321 | 76,200 | 1,321 |
| 2025-05-28 | 1,387 | 1,387 | 1,334 | 1,348 | 63,700 | 1,348 |
| 2025-05-27 | 1,353 | 1,380 | 1,343 | 1,370 | 48,400 | 1,370 |
| 2025-05-26 | 1,356 | 1,356 | 1,319 | 1,325 | 30,700 | 1,325 |
| 2025-05-23 | 1,364 | 1,391 | 1,352 | 1,352 | 86,600 | 1,352 |
| 2025-05-22 | 1,321 | 1,342 | 1,292 | 1,315 | 69,300 | 1,315 |
| 2025-05-21 | 1,323 | 1,336 | 1,298 | 1,309 | 68,100 | 1,309 |
| 2025-05-20 | 1,287 | 1,302 | 1,272 | 1,293 | 63,800 | 1,293 |
| 2025-05-19 | 1,267 | 1,299 | 1,267 | 1,272 | 66,200 | 1,272 |
| 2025-05-16 | 1,200 | 1,263 | 1,200 | 1,256 | 72,000 | 1,256 |
| 2025-05-15 | 1,199 | 1,223 | 1,181 | 1,196 | 60,900 | 1,196 |
| 2025-05-14 | 1,248 | 1,248 | 1,201 | 1,208 | 62,500 | 1,208 |
| 2025-05-13 | 1,269 | 1,270 | 1,244 | 1,246 | 47,900 | 1,246 |
| 2025-05-12 | 1,235 | 1,261 | 1,235 | 1,250 | 43,000 | 1,250 |
| 2025-05-09 | 1,192 | 1,248 | 1,190 | 1,235 | 83,100 | 1,235 |
| 2025-05-08 | 1,175 | 1,193 | 1,168 | 1,179 | 90,900 | 1,179 |
| 2025-05-07 | 1,142 | 1,184 | 1,137 | 1,175 | 99,100 | 1,175 |
| 2025-05-02 | 1,137 | 1,169 | 1,115 | 1,147 | 138,500 | 1,147 |
| 2025-05-01 | 1,194 | 1,248 | 1,133 | 1,134 | 343,300 | 1,134 |
| 2025-04-30 | 1,209 | 1,304 | 1,179 | 1,196 | 243,100 | 1,196 |
| 2025-04-28 | 1,201 | 1,253 | 1,190 | 1,209 | 215,500 | 1,209 |
| 2025-04-25 | 1,239 | 1,242 | 1,205 | 1,215 | 281,800 | 1,215 |
| 2025-04-24 | 1,245 | 1,276 | 1,230 | 1,239 | 78,600 | 1,239 |
| 2025-04-23 | 1,222 | 1,236 | 1,205 | 1,232 | 109,200 | 1,232 |
| 2025-04-22 | 1,200 | 1,222 | 1,194 | 1,206 | 63,500 | 1,206 |
| 2025-04-21 | 1,216 | 1,236 | 1,206 | 1,208 | 78,600 | 1,208 |
| 2025-04-18 | 1,184 | 1,228 | 1,175 | 1,220 | 128,400 | 1,220 |
| 2025-04-17 | 1,177 | 1,190 | 1,135 | 1,180 | 224,600 | 1,180 |
| 2025-04-16 | 1,133 | 1,207 | 1,112 | 1,167 | 262,200 | 1,167 |
| 2025-04-15 | 1,147 | 1,155 | 1,122 | 1,122 | 37,800 | 1,122 |
| 2025-04-14 | 1,144 | 1,158 | 1,136 | 1,136 | 51,800 | 1,136 |
| 2025-04-11 | 1,067 | 1,141 | 1,066 | 1,134 | 72,800 | 1,134 |
| 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