6497 (株)ハマイ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,0631,0681,0371,0439,5001,043
2023-06-071,0511,0841,0191,04740,2001,047
2023-06-061,0261,0371,0061,0377,2001,037
2023-06-051,0251,0441,0091,0095,3001,009
2023-06-021,0181,0201,0021,0201,3001,020
2023-06-011,0151,0181,0151,0189001,018
2023-05-311,0031,0201,0031,0135,0001,013
2023-05-301,0021,0151,0021,0134,9001,013
2023-05-291,0011,0071,0011,0072,9001,007
2023-05-261,0051,0059959955,400995
2023-05-251,0001,0029951,0023,3001,002
2023-05-241,0001,0019941,0004,8001,000
2023-05-231,0121,0121,0011,0015,7001,001
2023-05-221,0071,0171,0071,0122,6001,012
2023-05-191,0031,0071,0031,0077001,007
2023-05-181,0001,0119981,0076,1001,007
2023-05-171,0001,0019999991,900999
2023-05-169991,0009971,0002,9001,000
2023-05-159949959879953,100995
2023-05-129991,0019969991,200999
2023-05-119951,0009919992,400999
2023-05-109899959899911,800991
2023-05-09993999993999800999
2023-05-089909989909965,300996
2023-05-029961,0049941,0035,5001,003
2023-05-011,0351,0351,0061,0075,7001,007
2023-04-289981,007998999800999
2023-04-271,0051,0059979981,700998
2023-04-269971,0109969961,100996
2023-04-251,0011,0059909962,400996
2023-04-241,0001,0031,0001,0031,9001,003
2023-04-219941,0219949999,800999
2023-04-209921,02099299416,200994
2023-04-199939959859925,600992
2023-04-189949969809843,100984
2023-04-179891,0009789806,300980
2023-04-149859959789804,200980
2023-04-139709779709751,800975
2023-04-129689749659702,500970
2023-04-119689799689701,400970
2023-04-109759759709721,100972
2023-04-079569679569602,600960
2023-04-0698498495095512,300955
2023-04-051,0191,01995798323,900983
2023-04-041,0151,0179911,0009,5001,000
2023-04-039901,0429831,00618,3001,006
2023-03-319769829759813,900981
2023-03-309871,0079839832,600983
2023-03-299979979879873,500987
2023-03-289959979829971,200997
2023-03-279989989829821,600982
2023-03-24---978-978
2023-03-239709789709782,800978
2023-03-22978979978979400979
2023-03-209779799779773,100977
2023-03-179789809769771,200977
2023-03-169909909769761,300976
2023-03-15990991990991800991
2023-03-149859919759913,400991
2023-03-139909909869905,100990
2023-03-10995999995999300999
2023-03-099991,0049959952,600995
2023-03-089971,0029959952,100995
2023-03-079951,0109951,0032,6001,003
2023-03-069941,0009929941,700994
2023-03-039959959849841,300984
2023-03-029979979959971,000997
2023-03-019909979869971,400997
2023-02-289919989909901,300990
2023-02-279909909809905,100990
2023-02-249879929879901,600990
2023-02-22994995992992300992
2023-02-219899979889971,400997
2023-02-2099299298798911,200989
2023-02-179891,0009889921,300992
2023-02-161,0101,0109909902,700990
2023-02-151,0001,01199199711,300997
2023-02-141,0011,0059821,0005,8001,000
2023-02-139991,0009951,0007001,000
2023-02-109821,0009821,0002,9001,000
2023-02-099809819799791,600979
2023-02-089829829809801,200980
2023-02-079829839819821,800982
2023-02-06987987980981500981
2023-02-03987987982986300986
2023-02-029779899779891,000989
2023-02-019829829779771,000977
2023-01-31988988988988300988
2023-01-30990990982983500983
2023-01-27981981979979300979
2023-01-26971983971978900978
2023-01-25966970966970300970
2023-01-249639749639741,000974
2023-01-239609839609611,100961
2023-01-20955964955957600957
2023-01-199609609539531,700953
2023-01-189639689629631,500963
2023-01-17957963957963300963
2023-01-16952964952964500964
2023-01-13952963952960800960
2023-01-12951952951952700952
2023-01-119689689609603,100960
2023-01-10962967962967500967
2023-01-06---962-962
2023-01-059709709629621,700962
2023-01-049809959709702,900970

分割・併合履歴 : [1991-12-25]1株→1.1株