6497 (株)ハマイ 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,061 | 1,092 | 1,054 | 1,061 | 2,800 | 1,061 |
| 2025-05-08 | 1,074 | 1,074 | 1,056 | 1,073 | 1,800 | 1,073 |
| 2025-05-07 | 1,074 | 1,074 | 1,074 | 1,074 | 100 | 1,074 |
| 2025-05-02 | 1,085 | 1,085 | 1,062 | 1,071 | 1,400 | 1,071 |
| 2025-05-01 | 1,093 | 1,093 | 1,085 | 1,085 | 200 | 1,085 |
| 2025-04-30 | - | - | - | 1,085 | - | 1,085 |
| 2025-04-28 | 1,070 | 1,093 | 1,070 | 1,085 | 800 | 1,085 |
| 2025-04-25 | 1,084 | 1,159 | 1,057 | 1,070 | 22,800 | 1,070 |
| 2025-04-24 | 1,086 | 1,086 | 1,085 | 1,085 | 200 | 1,085 |
| 2025-04-23 | 1,086 | 1,100 | 1,086 | 1,086 | 500 | 1,086 |
| 2025-04-22 | 1,117 | 1,119 | 1,085 | 1,085 | 18,500 | 1,085 |
| 2025-04-21 | 1,117 | 1,128 | 1,117 | 1,117 | 15,000 | 1,117 |
| 2025-04-18 | 1,106 | 1,127 | 1,106 | 1,117 | 4,700 | 1,117 |
| 2025-04-17 | 1,080 | 1,125 | 1,080 | 1,109 | 8,600 | 1,109 |
| 2025-04-16 | 1,065 | 1,089 | 1,065 | 1,073 | 4,500 | 1,073 |
| 2025-04-15 | 1,040 | 1,089 | 1,040 | 1,060 | 3,500 | 1,060 |
| 2025-04-14 | 1,024 | 1,060 | 1,024 | 1,035 | 4,500 | 1,035 |
| 2025-04-11 | 1,029 | 1,029 | 999 | 1,029 | 2,200 | 1,029 |
| 2025-04-10 | 1,026 | 1,035 | 1,012 | 1,035 | 2,200 | 1,035 |
| 2025-04-09 | 1,043 | 1,043 | 991 | 1,006 | 1,500 | 1,006 |
| 2025-04-08 | 1,020 | 1,080 | 1,020 | 1,049 | 3,100 | 1,049 |
| 2025-04-07 | 910 | 999 | 910 | 999 | 5,500 | 999 |
| 2025-04-04 | 1,064 | 1,087 | 1,015 | 1,020 | 9,300 | 1,020 |
| 2025-04-03 | 1,081 | 1,082 | 1,069 | 1,082 | 1,200 | 1,082 |
| 2025-04-02 | 1,090 | 1,100 | 1,087 | 1,087 | 3,500 | 1,087 |
| 2025-04-01 | 1,087 | 1,096 | 1,081 | 1,095 | 700 | 1,095 |
| 2025-03-31 | 1,109 | 1,120 | 1,082 | 1,082 | 5,600 | 1,082 |
| 2025-03-28 | 1,112 | 1,115 | 1,101 | 1,112 | 2,200 | 1,112 |
| 2025-03-27 | 1,109 | 1,112 | 1,108 | 1,112 | 500 | 1,112 |
| 2025-03-26 | 1,114 | 1,114 | 1,108 | 1,112 | 1,800 | 1,112 |
| 2025-03-25 | 1,114 | 1,117 | 1,114 | 1,114 | 1,400 | 1,114 |
| 2025-03-24 | 1,110 | 1,117 | 1,102 | 1,114 | 4,000 | 1,114 |
| 2025-03-21 | 1,111 | 1,120 | 1,111 | 1,119 | 2,700 | 1,119 |
| 2025-03-19 | 1,107 | 1,111 | 1,102 | 1,111 | 2,400 | 1,111 |
| 2025-03-18 | 1,117 | 1,121 | 1,104 | 1,117 | 2,400 | 1,117 |
| 2025-03-17 | 1,132 | 1,133 | 1,110 | 1,126 | 7,400 | 1,126 |
| 2025-03-14 | 1,102 | 1,116 | 1,102 | 1,102 | 1,500 | 1,102 |
| 2025-03-13 | 1,120 | 1,120 | 1,096 | 1,114 | 3,200 | 1,114 |
| 2025-03-12 | 1,100 | 1,111 | 1,090 | 1,111 | 2,400 | 1,111 |
| 2025-03-11 | 1,090 | 1,110 | 1,090 | 1,096 | 1,900 | 1,096 |
| 2025-03-10 | 1,100 | 1,120 | 1,081 | 1,110 | 6,700 | 1,110 |
| 2025-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 1,110 |
| 2025-03-06 | 1,107 | 1,110 | 1,093 | 1,110 | 1,800 | 1,110 |
| 2025-03-05 | 1,108 | 1,109 | 1,089 | 1,107 | 1,800 | 1,107 |
| 2025-03-04 | 1,111 | 1,111 | 1,087 | 1,108 | 500 | 1,108 |
| 2025-03-03 | 1,114 | 1,114 | 1,111 | 1,111 | 300 | 1,111 |
| 2025-02-28 | 1,129 | 1,129 | 1,115 | 1,115 | 6,800 | 1,115 |
| 2025-02-27 | 1,119 | 1,139 | 1,088 | 1,139 | 4,300 | 1,139 |
| 2025-02-26 | 1,081 | 1,149 | 1,060 | 1,149 | 19,200 | 1,149 |
| 2025-02-25 | 1,074 | 1,098 | 1,073 | 1,081 | 2,400 | 1,081 |
| 2025-02-21 | 1,099 | 1,104 | 1,081 | 1,099 | 1,200 | 1,099 |
| 2025-02-20 | 1,091 | 1,099 | 1,091 | 1,099 | 2,800 | 1,099 |
| 2025-02-19 | 1,074 | 1,094 | 1,071 | 1,091 | 2,500 | 1,091 |
| 2025-02-18 | 1,093 | 1,104 | 1,080 | 1,081 | 1,600 | 1,081 |
| 2025-02-17 | 1,108 | 1,112 | 1,091 | 1,104 | 2,500 | 1,104 |
| 2025-02-14 | 1,123 | 1,140 | 1,053 | 1,120 | 5,800 | 1,120 |
| 2025-02-13 | 1,099 | 1,114 | 1,091 | 1,110 | 2,200 | 1,110 |
| 2025-02-12 | 1,108 | 1,110 | 1,083 | 1,099 | 2,200 | 1,099 |
| 2025-02-10 | 1,087 | 1,114 | 1,064 | 1,078 | 5,700 | 1,078 |
| 2025-02-07 | 1,055 | 1,085 | 1,055 | 1,078 | 7,800 | 1,078 |
| 2025-02-06 | 1,041 | 1,067 | 1,041 | 1,050 | 3,300 | 1,050 |
| 2025-02-05 | 1,056 | 1,078 | 1,056 | 1,071 | 2,200 | 1,071 |
| 2025-02-04 | 1,055 | 1,079 | 1,051 | 1,078 | 2,500 | 1,078 |
| 2025-02-03 | 1,086 | 1,086 | 1,045 | 1,078 | 4,500 | 1,078 |
| 2025-01-31 | 1,079 | 1,079 | 1,047 | 1,059 | 2,800 | 1,059 |
| 2025-01-30 | 1,058 | 1,088 | 1,054 | 1,086 | 6,300 | 1,086 |
| 2025-01-29 | 1,037 | 1,061 | 1,037 | 1,058 | 1,700 | 1,058 |
| 2025-01-28 | 1,041 | 1,041 | 1,035 | 1,040 | 2,400 | 1,040 |
| 2025-01-27 | 1,056 | 1,076 | 1,039 | 1,041 | 21,300 | 1,041 |
| 2025-01-24 | 1,065 | 1,065 | 1,039 | 1,039 | 500 | 1,039 |
| 2025-01-23 | - | - | - | 1,065 | - | 1,065 |
| 2025-01-22 | 1,063 | 1,070 | 1,055 | 1,065 | 1,700 | 1,065 |
| 2025-01-21 | 1,051 | 1,063 | 1,051 | 1,063 | 700 | 1,063 |
| 2025-01-20 | 1,080 | 1,080 | 1,050 | 1,077 | 5,100 | 1,077 |
| 2025-01-17 | 1,086 | 1,086 | 1,068 | 1,079 | 700 | 1,079 |
| 2025-01-16 | 1,070 | 1,087 | 1,064 | 1,087 | 800 | 1,087 |
| 2025-01-15 | 1,068 | 1,082 | 1,063 | 1,082 | 700 | 1,082 |
| 2025-01-14 | 1,084 | 1,084 | 1,051 | 1,068 | 3,800 | 1,068 |
| 2025-01-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2025-01-09 | 1,071 | 1,071 | 1,070 | 1,070 | 200 | 1,070 |
| 2025-01-08 | 1,090 | 1,090 | 1,077 | 1,089 | 1,600 | 1,089 |
| 2025-01-07 | 1,079 | 1,080 | 1,079 | 1,080 | 200 | 1,080 |
| 2025-01-06 | 1,076 | 1,100 | 1,060 | 1,077 | 1,200 | 1,077 |
分割・併合履歴 ： [1991-12-25]1株→1.1株