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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,163 | 1,195 | 1,163 | 1,193 | 1,700 | 1,193 |
| 2024-07-25 | 1,169 | 1,177 | 1,135 | 1,161 | 17,800 | 1,161 |
| 2024-07-24 | 1,194 | 1,194 | 1,164 | 1,188 | 2,700 | 1,188 |
| 2024-07-23 | 1,192 | 1,195 | 1,190 | 1,195 | 800 | 1,195 |
| 2024-07-22 | 1,195 | 1,199 | 1,172 | 1,195 | 4,800 | 1,195 |
| 2024-07-19 | 1,171 | 1,196 | 1,171 | 1,195 | 1,800 | 1,195 |
| 2024-07-18 | 1,187 | 1,199 | 1,163 | 1,198 | 1,700 | 1,198 |
| 2024-07-17 | 1,165 | 1,199 | 1,165 | 1,189 | 4,200 | 1,189 |
| 2024-07-16 | 1,158 | 1,199 | 1,158 | 1,165 | 2,800 | 1,165 |
| 2024-07-12 | 1,148 | 1,172 | 1,148 | 1,154 | 3,300 | 1,154 |
| 2024-07-11 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 1,172 |
| 2024-07-10 | 1,142 | 1,176 | 1,142 | 1,174 | 1,400 | 1,174 |
| 2024-07-09 | 1,160 | 1,200 | 1,145 | 1,165 | 10,600 | 1,165 |
| 2024-07-08 | 1,183 | 1,198 | 1,178 | 1,178 | 500 | 1,178 |
| 2024-07-05 | 1,194 | 1,203 | 1,178 | 1,183 | 6,000 | 1,183 |
| 2024-07-04 | 1,175 | 1,185 | 1,161 | 1,183 | 8,700 | 1,183 |
| 2024-07-03 | 1,195 | 1,200 | 1,180 | 1,185 | 1,700 | 1,185 |
| 2024-07-02 | 1,198 | 1,223 | 1,189 | 1,196 | 1,700 | 1,196 |
| 2024-07-01 | 1,205 | 1,220 | 1,178 | 1,200 | 8,500 | 1,200 |
| 2024-06-28 | 1,175 | 1,204 | 1,175 | 1,192 | 7,300 | 1,192 |
| 2024-06-27 | 1,186 | 1,203 | 1,186 | 1,200 | 1,800 | 1,200 |
| 2024-06-26 | 1,200 | 1,216 | 1,199 | 1,216 | 2,500 | 1,216 |
| 2024-06-25 | 1,210 | 1,215 | 1,193 | 1,199 | 2,300 | 1,199 |
| 2024-06-24 | 1,232 | 1,235 | 1,182 | 1,190 | 10,200 | 1,190 |
| 2024-06-21 | 1,222 | 1,232 | 1,222 | 1,232 | 3,000 | 1,232 |
| 2024-06-20 | 1,208 | 1,230 | 1,208 | 1,222 | 4,700 | 1,222 |
| 2024-06-19 | 1,185 | 1,208 | 1,185 | 1,208 | 6,000 | 1,208 |
| 2024-06-18 | 1,199 | 1,212 | 1,190 | 1,212 | 1,600 | 1,212 |
| 2024-06-17 | 1,225 | 1,226 | 1,165 | 1,199 | 4,900 | 1,199 |
| 2024-06-14 | 1,207 | 1,229 | 1,207 | 1,229 | 700 | 1,229 |
| 2024-06-13 | 1,216 | 1,229 | 1,206 | 1,206 | 2,100 | 1,206 |
| 2024-06-12 | 1,230 | 1,230 | 1,202 | 1,202 | 800 | 1,202 |
| 2024-06-11 | 1,191 | 1,231 | 1,191 | 1,231 | 1,700 | 1,231 |
| 2024-06-10 | 1,224 | 1,229 | 1,184 | 1,184 | 1,200 | 1,184 |
| 2024-06-07 | 1,224 | 1,229 | 1,211 | 1,224 | 1,100 | 1,224 |
| 2024-06-06 | 1,197 | 1,224 | 1,171 | 1,224 | 6,500 | 1,224 |
| 2024-06-05 | 1,233 | 1,239 | 1,200 | 1,200 | 5,400 | 1,200 |
| 2024-06-04 | 1,231 | 1,244 | 1,220 | 1,233 | 1,200 | 1,233 |
| 2024-06-03 | 1,261 | 1,261 | 1,231 | 1,250 | 4,600 | 1,250 |
| 2024-05-31 | 1,268 | 1,268 | 1,241 | 1,260 | 4,600 | 1,260 |
| 2024-05-30 | 1,267 | 1,277 | 1,253 | 1,269 | 2,800 | 1,269 |
| 2024-05-29 | 1,278 | 1,289 | 1,242 | 1,267 | 12,900 | 1,267 |
| 2024-05-28 | 1,254 | 1,278 | 1,244 | 1,278 | 4,800 | 1,278 |
| 2024-05-27 | 1,264 | 1,275 | 1,249 | 1,262 | 5,500 | 1,262 |
| 2024-05-24 | 1,219 | 1,280 | 1,175 | 1,264 | 13,400 | 1,264 |
| 2024-05-23 | 1,210 | 1,228 | 1,210 | 1,215 | 7,000 | 1,215 |
| 2024-05-22 | 1,196 | 1,207 | 1,190 | 1,201 | 11,000 | 1,201 |
| 2024-05-21 | 1,188 | 1,198 | 1,187 | 1,190 | 7,800 | 1,190 |
| 2024-05-20 | 1,187 | 1,196 | 1,182 | 1,184 | 18,300 | 1,184 |
| 2024-05-17 | 1,146 | 1,182 | 1,138 | 1,182 | 3,200 | 1,182 |
| 2024-05-16 | 1,170 | 1,170 | 1,142 | 1,147 | 3,800 | 1,147 |
| 2024-05-15 | 1,165 | 1,200 | 1,135 | 1,184 | 12,900 | 1,184 |
| 2024-05-14 | 1,118 | 1,185 | 1,118 | 1,185 | 10,800 | 1,185 |
| 2024-05-13 | 1,132 | 1,159 | 1,123 | 1,127 | 5,500 | 1,127 |
| 2024-05-10 | 1,191 | 1,200 | 1,150 | 1,150 | 10,600 | 1,150 |
| 2024-05-09 | 1,202 | 1,202 | 1,182 | 1,195 | 4,200 | 1,195 |
| 2024-05-08 | 1,215 | 1,218 | 1,202 | 1,205 | 2,200 | 1,205 |
| 2024-05-07 | 1,199 | 1,218 | 1,199 | 1,209 | 5,100 | 1,209 |
| 2024-05-02 | 1,187 | 1,199 | 1,186 | 1,198 | 2,300 | 1,198 |
| 2024-05-01 | 1,185 | 1,190 | 1,185 | 1,190 | 700 | 1,190 |
| 2024-04-30 | 1,186 | 1,192 | 1,181 | 1,191 | 2,200 | 1,191 |
| 2024-04-26 | 1,194 | 1,200 | 1,168 | 1,189 | 9,000 | 1,189 |
| 2024-04-25 | 1,221 | 1,221 | 1,193 | 1,193 | 7,000 | 1,193 |
| 2024-04-24 | 1,221 | 1,235 | 1,221 | 1,222 | 10,100 | 1,222 |
| 2024-04-23 | 1,202 | 1,228 | 1,202 | 1,221 | 10,700 | 1,221 |
| 2024-04-22 | 1,193 | 1,208 | 1,193 | 1,202 | 15,100 | 1,202 |
| 2024-04-19 | 1,227 | 1,244 | 1,180 | 1,192 | 20,500 | 1,192 |
| 2024-04-18 | 1,188 | 1,212 | 1,188 | 1,202 | 8,500 | 1,202 |
| 2024-04-17 | 1,208 | 1,208 | 1,185 | 1,192 | 5,100 | 1,192 |
| 2024-04-16 | 1,199 | 1,205 | 1,185 | 1,199 | 15,500 | 1,199 |
| 2024-04-15 | 1,200 | 1,207 | 1,184 | 1,200 | 9,200 | 1,200 |
| 2024-04-12 | 1,186 | 1,225 | 1,185 | 1,213 | 11,200 | 1,213 |
| 2024-04-11 | 1,163 | 1,204 | 1,163 | 1,199 | 12,100 | 1,199 |
| 2024-04-10 | 1,148 | 1,200 | 1,133 | 1,187 | 25,400 | 1,187 |
| 2024-04-09 | 1,106 | 1,148 | 1,106 | 1,129 | 12,400 | 1,129 |
| 2024-04-08 | 1,096 | 1,118 | 1,094 | 1,109 | 9,900 | 1,109 |
| 2024-04-05 | 1,082 | 1,099 | 1,063 | 1,094 | 4,600 | 1,094 |
| 2024-04-04 | 1,102 | 1,113 | 1,080 | 1,081 | 7,300 | 1,081 |
| 2024-04-03 | 1,137 | 1,137 | 1,100 | 1,100 | 4,600 | 1,100 |
| 2024-04-02 | 1,119 | 1,184 | 1,100 | 1,138 | 14,500 | 1,138 |
| 2024-04-01 | 1,116 | 1,145 | 1,100 | 1,136 | 19,600 | 1,136 |
| 2024-03-29 | 1,099 | 1,119 | 1,080 | 1,111 | 16,000 | 1,111 |
| 2024-03-28 | 1,087 | 1,087 | 1,080 | 1,085 | 1,700 | 1,085 |
| 2024-03-27 | 1,083 | 1,089 | 1,071 | 1,077 | 3,200 | 1,077 |
| 2024-03-26 | 1,078 | 1,089 | 1,075 | 1,083 | 6,200 | 1,083 |
| 2024-03-25 | 1,055 | 1,079 | 1,050 | 1,078 | 11,900 | 1,078 |
| 2024-03-22 | 1,055 | 1,064 | 1,043 | 1,055 | 3,700 | 1,055 |
| 2024-03-21 | 1,050 | 1,063 | 1,047 | 1,050 | 8,900 | 1,050 |
| 2024-03-19 | 1,050 | 1,051 | 1,043 | 1,050 | 1,800 | 1,050 |
| 2024-03-18 | 1,045 | 1,051 | 1,035 | 1,050 | 4,700 | 1,050 |
| 2024-03-15 | 1,047 | 1,050 | 1,037 | 1,050 | 1,100 | 1,050 |
| 2024-03-14 | 1,030 | 1,051 | 1,030 | 1,047 | 2,700 | 1,047 |
| 2024-03-13 | 1,029 | 1,036 | 1,026 | 1,034 | 2,800 | 1,034 |
| 2024-03-12 | 1,023 | 1,025 | 1,015 | 1,023 | 4,200 | 1,023 |
| 2024-03-11 | 1,032 | 1,032 | 1,021 | 1,028 | 2,500 | 1,028 |
| 2024-03-08 | 1,016 | 1,032 | 1,016 | 1,032 | 3,400 | 1,032 |
| 2024-03-07 | 1,020 | 1,023 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2024-03-06 | 1,017 | 1,025 | 1,014 | 1,020 | 6,500 | 1,020 |
| 2024-03-05 | 1,030 | 1,030 | 1,018 | 1,022 | 2,200 | 1,022 |
| 2024-03-04 | 1,015 | 1,025 | 1,013 | 1,025 | 9,200 | 1,025 |
| 2024-03-01 | 1,014 | 1,023 | 1,014 | 1,015 | 14,100 | 1,015 |
| 2024-02-29 | 1,014 | 1,019 | 1,010 | 1,015 | 2,400 | 1,015 |
| 2024-02-28 | 1,012 | 1,018 | 1,008 | 1,013 | 3,100 | 1,013 |
| 2024-02-27 | 1,016 | 1,020 | 1,007 | 1,015 | 3,900 | 1,015 |
| 2024-02-26 | 1,010 | 1,020 | 1,002 | 1,015 | 9,900 | 1,015 |
| 2024-02-22 | 1,016 | 1,029 | 1,005 | 1,014 | 6,100 | 1,014 |
| 2024-02-21 | 1,019 | 1,031 | 1,015 | 1,015 | 5,700 | 1,015 |
| 2024-02-20 | 1,028 | 1,037 | 1,012 | 1,019 | 11,500 | 1,019 |
| 2024-02-19 | 1,011 | 1,038 | 1,011 | 1,028 | 8,700 | 1,028 |
| 2024-02-16 | 1,050 | 1,050 | 990 | 1,006 | 51,700 | 1,006 |
| 2024-02-15 | 1,048 | 1,110 | 1,048 | 1,106 | 23,700 | 1,106 |
| 2024-02-14 | 1,015 | 1,050 | 1,015 | 1,048 | 4,400 | 1,048 |
| 2024-02-13 | 1,031 | 1,036 | 1,020 | 1,020 | 4,700 | 1,020 |
| 2024-02-09 | 1,054 | 1,060 | 1,021 | 1,027 | 2,600 | 1,027 |
| 2024-02-08 | 1,022 | 1,036 | 1,022 | 1,034 | 3,000 | 1,034 |
| 2024-02-07 | 1,061 | 1,061 | 1,015 | 1,036 | 13,300 | 1,036 |
| 2024-02-06 | 1,060 | 1,068 | 1,020 | 1,060 | 6,000 | 1,060 |
| 2024-02-05 | 1,078 | 1,078 | 1,053 | 1,065 | 9,500 | 1,065 |
| 2024-02-02 | 1,084 | 1,084 | 1,068 | 1,079 | 6,800 | 1,079 |
| 2024-02-01 | 1,077 | 1,105 | 1,054 | 1,088 | 13,800 | 1,088 |
| 2024-01-31 | 1,025 | 1,121 | 1,025 | 1,047 | 22,000 | 1,047 |
| 2024-01-30 | 1,023 | 1,030 | 1,012 | 1,020 | 7,800 | 1,020 |
| 2024-01-29 | 1,020 | 1,020 | 1,011 | 1,013 | 3,700 | 1,013 |
| 2024-01-26 | 1,005 | 1,030 | 994 | 1,011 | 12,800 | 1,011 |
| 2024-01-25 | 1,000 | 1,000 | 996 | 1,000 | 6,200 | 1,000 |
| 2024-01-24 | 999 | 999 | 992 | 994 | 5,000 | 994 |
| 2024-01-23 | 994 | 997 | 991 | 991 | 800 | 991 |
| 2024-01-22 | 986 | 998 | 986 | 990 | 3,400 | 990 |
| 2024-01-19 | 983 | 986 | 981 | 986 | 2,400 | 986 |
| 2024-01-18 | 982 | 982 | 979 | 980 | 1,300 | 980 |
| 2024-01-17 | 980 | 980 | 976 | 980 | 1,800 | 980 |
| 2024-01-16 | 979 | 979 | 975 | 979 | 3,000 | 979 |
| 2024-01-15 | 982 | 982 | 979 | 979 | 2,300 | 979 |
| 2024-01-12 | 979 | 982 | 979 | 979 | 800 | 979 |
| 2024-01-11 | 987 | 987 | 979 | 979 | 3,000 | 979 |
| 2024-01-10 | 984 | 992 | 983 | 987 | 6,600 | 987 |
| 2024-01-09 | 983 | 983 | 979 | 979 | 4,400 | 979 |
| 2024-01-05 | 976 | 980 | 975 | 979 | 1,600 | 979 |
| 2024-01-04 | 972 | 976 | 969 | 975 | 3,100 | 975 |
分割・併合履歴 ： [1991-12-25]1株→1.1株
