6497 (株)ハマイ 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
2024-05-211,1881,1981,1871,1907,8001,190
2024-05-201,1871,1961,1821,18418,3001,184
2024-05-171,1461,1821,1381,1823,2001,182
2024-05-161,1701,1701,1421,1473,8001,147
2024-05-151,1651,2001,1351,18412,9001,184
2024-05-141,1181,1851,1181,18510,8001,185
2024-05-131,1321,1591,1231,1275,5001,127
2024-05-101,1911,2001,1501,15010,6001,150
2024-05-091,2021,2021,1821,1954,2001,195
2024-05-081,2151,2181,2021,2052,2001,205
2024-05-071,1991,2181,1991,2095,1001,209
2024-05-021,1871,1991,1861,1982,3001,198
2024-05-011,1851,1901,1851,1907001,190
2024-04-301,1861,1921,1811,1912,2001,191
2024-04-261,1941,2001,1681,1899,0001,189
2024-04-251,2211,2211,1931,1937,0001,193
2024-04-241,2211,2351,2211,22210,1001,222
2024-04-231,2021,2281,2021,22110,7001,221
2024-04-221,1931,2081,1931,20215,1001,202
2024-04-191,2271,2441,1801,19220,5001,192
2024-04-181,1881,2121,1881,2028,5001,202
2024-04-171,2081,2081,1851,1925,1001,192
2024-04-161,1991,2051,1851,19915,5001,199
2024-04-151,2001,2071,1841,2009,2001,200
2024-04-121,1861,2251,1851,21311,2001,213
2024-04-111,1631,2041,1631,19912,1001,199
2024-04-101,1481,2001,1331,18725,4001,187
2024-04-091,1061,1481,1061,12912,4001,129
2024-04-081,0961,1181,0941,1099,9001,109
2024-04-051,0821,0991,0631,0944,6001,094
2024-04-041,1021,1131,0801,0817,3001,081
2024-04-031,1371,1371,1001,1004,6001,100
2024-04-021,1191,1841,1001,13814,5001,138
2024-04-011,1161,1451,1001,13619,6001,136
2024-03-291,0991,1191,0801,11116,0001,111
2024-03-281,0871,0871,0801,0851,7001,085
2024-03-271,0831,0891,0711,0773,2001,077
2024-03-261,0781,0891,0751,0836,2001,083
2024-03-251,0551,0791,0501,07811,9001,078
2024-03-221,0551,0641,0431,0553,7001,055
2024-03-211,0501,0631,0471,0508,9001,050
2024-03-191,0501,0511,0431,0501,8001,050
2024-03-181,0451,0511,0351,0504,7001,050
2024-03-151,0471,0501,0371,0501,1001,050
2024-03-141,0301,0511,0301,0472,7001,047
2024-03-131,0291,0361,0261,0342,8001,034
2024-03-121,0231,0251,0151,0234,2001,023
2024-03-111,0321,0321,0211,0282,5001,028
2024-03-081,0161,0321,0161,0323,4001,032
2024-03-071,0201,0231,0201,0201,8001,020
2024-03-061,0171,0251,0141,0206,5001,020
2024-03-051,0301,0301,0181,0222,2001,022
2024-03-041,0151,0251,0131,0259,2001,025
2024-03-011,0141,0231,0141,01514,1001,015
2024-02-291,0141,0191,0101,0152,4001,015
2024-02-281,0121,0181,0081,0133,1001,013
2024-02-271,0161,0201,0071,0153,9001,015
2024-02-261,0101,0201,0021,0159,9001,015
2024-02-221,0161,0291,0051,0146,1001,014
2024-02-211,0191,0311,0151,0155,7001,015
2024-02-201,0281,0371,0121,01911,5001,019
2024-02-191,0111,0381,0111,0288,7001,028
2024-02-161,0501,0509901,00651,7001,006
2024-02-151,0481,1101,0481,10623,7001,106
2024-02-141,0151,0501,0151,0484,4001,048
2024-02-131,0311,0361,0201,0204,7001,020
2024-02-091,0541,0601,0211,0272,6001,027
2024-02-081,0221,0361,0221,0343,0001,034
2024-02-071,0611,0611,0151,03613,3001,036
2024-02-061,0601,0681,0201,0606,0001,060
2024-02-051,0781,0781,0531,0659,5001,065
2024-02-021,0841,0841,0681,0796,8001,079
2024-02-011,0771,1051,0541,08813,8001,088
2024-01-311,0251,1211,0251,04722,0001,047
2024-01-301,0231,0301,0121,0207,8001,020
2024-01-291,0201,0201,0111,0133,7001,013
2024-01-261,0051,0309941,01112,8001,011
2024-01-251,0001,0009961,0006,2001,000
2024-01-249999999929945,000994
2024-01-23994997991991800991
2024-01-229869989869903,400990
2024-01-199839869819862,400986
2024-01-189829829799801,300980
2024-01-179809809769801,800980
2024-01-169799799759793,000979
2024-01-159829829799792,300979
2024-01-12979982979979800979
2024-01-119879879799793,000979
2024-01-109849929839876,600987
2024-01-099839839799794,400979
2024-01-059769809759791,600979
2024-01-049729769699753,100975

分割・併合履歴 : [1991-12-25]1株→1.1株