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
2025-02-131,0991,1141,0911,1102,2001,110
2025-02-121,1081,1101,0831,0992,2001,099
2025-02-101,0871,1141,0641,0785,7001,078
2025-02-071,0551,0851,0551,0787,8001,078
2025-02-061,0411,0671,0411,0503,3001,050
2025-02-051,0561,0781,0561,0712,2001,071
2025-02-041,0551,0791,0511,0782,5001,078
2025-02-031,0861,0861,0451,0784,5001,078
2025-01-311,0791,0791,0471,0592,8001,059
2025-01-301,0581,0881,0541,0866,3001,086
2025-01-291,0371,0611,0371,0581,7001,058
2025-01-281,0411,0411,0351,0402,4001,040
2025-01-271,0561,0761,0391,04121,3001,041
2025-01-241,0651,0651,0391,0395001,039
2025-01-23---1,065-1,065
2025-01-221,0631,0701,0551,0651,7001,065
2025-01-211,0511,0631,0511,0637001,063
2025-01-201,0801,0801,0501,0775,1001,077
2025-01-171,0861,0861,0681,0797001,079
2025-01-161,0701,0871,0641,0878001,087
2025-01-151,0681,0821,0631,0827001,082
2025-01-141,0841,0841,0511,0683,8001,068
2025-01-101,0701,0701,0701,0701001,070
2025-01-091,0711,0711,0701,0702001,070
2025-01-081,0901,0901,0771,0891,6001,089
2025-01-071,0791,0801,0791,0802001,080
2025-01-061,0761,1001,0601,0771,2001,077

分割・併合履歴 : [1991-12-25]1株→1.1株