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 |
---|---|---|---|---|---|---|
2025-02-13 | 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