9037 (株)ハマキョウレックス 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 | 4,660 | 4,710 | 4,635 | 4,660 | 73,300 | 4,660 |
| 2024-07-25 | 4,680 | 4,700 | 4,645 | 4,660 | 93,200 | 4,660 |
| 2024-07-24 | 4,745 | 4,750 | 4,620 | 4,680 | 66,700 | 4,680 |
| 2024-07-23 | 4,735 | 4,775 | 4,710 | 4,770 | 45,700 | 4,770 |
| 2024-07-22 | 4,755 | 4,765 | 4,660 | 4,680 | 60,400 | 4,680 |
| 2024-07-19 | 4,715 | 4,785 | 4,705 | 4,750 | 41,700 | 4,750 |
| 2024-07-18 | 4,690 | 4,780 | 4,685 | 4,715 | 45,900 | 4,715 |
| 2024-07-17 | 4,730 | 4,780 | 4,710 | 4,755 | 75,200 | 4,755 |
| 2024-07-16 | 4,625 | 4,690 | 4,615 | 4,665 | 60,500 | 4,665 |
| 2024-07-12 | 4,600 | 4,700 | 4,595 | 4,600 | 106,900 | 4,600 |
| 2024-07-11 | 4,560 | 4,625 | 4,530 | 4,595 | 53,200 | 4,595 |
| 2024-07-10 | 4,530 | 4,545 | 4,510 | 4,540 | 72,300 | 4,540 |
| 2024-07-09 | 4,490 | 4,575 | 4,490 | 4,530 | 65,800 | 4,530 |
| 2024-07-08 | 4,530 | 4,555 | 4,460 | 4,480 | 62,100 | 4,480 |
| 2024-07-05 | 4,570 | 4,575 | 4,485 | 4,520 | 58,900 | 4,520 |
| 2024-07-04 | 4,585 | 4,615 | 4,540 | 4,600 | 85,000 | 4,600 |
| 2024-07-03 | 4,565 | 4,640 | 4,550 | 4,585 | 123,700 | 4,585 |
| 2024-07-02 | 4,490 | 4,565 | 4,465 | 4,540 | 145,400 | 4,540 |
| 2024-07-01 | 4,440 | 4,475 | 4,420 | 4,460 | 111,700 | 4,460 |
| 2024-06-28 | 4,425 | 4,425 | 4,375 | 4,405 | 46,800 | 4,405 |
| 2024-06-27 | 4,375 | 4,435 | 4,365 | 4,435 | 67,800 | 4,435 |
| 2024-06-26 | 4,400 | 4,440 | 4,375 | 4,395 | 82,600 | 4,395 |
| 2024-06-25 | 4,350 | 4,445 | 4,350 | 4,355 | 101,300 | 4,355 |
| 2024-06-24 | 4,370 | 4,415 | 4,345 | 4,360 | 67,100 | 4,360 |
| 2024-06-21 | 4,400 | 4,455 | 4,345 | 4,350 | 128,900 | 4,350 |
| 2024-06-20 | 4,290 | 4,385 | 4,290 | 4,380 | 77,800 | 4,380 |
| 2024-06-19 | 4,270 | 4,325 | 4,250 | 4,300 | 174,000 | 4,300 |
| 2024-06-18 | 4,220 | 4,275 | 4,210 | 4,245 | 89,400 | 4,245 |
| 2024-06-17 | 4,175 | 4,210 | 4,160 | 4,190 | 74,400 | 4,190 |
| 2024-06-14 | 4,105 | 4,195 | 4,085 | 4,190 | 78,900 | 4,190 |
| 2024-06-13 | 4,095 | 4,135 | 4,070 | 4,085 | 62,400 | 4,085 |
| 2024-06-12 | 4,075 | 4,105 | 4,050 | 4,095 | 54,300 | 4,095 |
| 2024-06-11 | 4,080 | 4,140 | 4,045 | 4,045 | 68,800 | 4,045 |
| 2024-06-10 | 4,040 | 4,075 | 4,030 | 4,075 | 33,400 | 4,075 |
| 2024-06-07 | 4,090 | 4,115 | 4,060 | 4,080 | 35,900 | 4,080 |
| 2024-06-06 | 4,085 | 4,120 | 4,050 | 4,065 | 38,900 | 4,065 |
| 2024-06-05 | 4,050 | 4,110 | 4,040 | 4,085 | 64,200 | 4,085 |
| 2024-06-04 | 4,160 | 4,165 | 4,090 | 4,120 | 68,200 | 4,120 |
| 2024-06-03 | 4,050 | 4,170 | 4,050 | 4,145 | 71,500 | 4,145 |
| 2024-05-31 | 3,925 | 4,050 | 3,910 | 4,050 | 101,100 | 4,050 |
| 2024-05-30 | 3,905 | 3,930 | 3,850 | 3,900 | 51,000 | 3,900 |
| 2024-05-29 | 3,975 | 3,990 | 3,920 | 3,935 | 42,300 | 3,935 |
| 2024-05-28 | 4,005 | 4,010 | 3,965 | 3,975 | 30,100 | 3,975 |
| 2024-05-27 | 4,015 | 4,015 | 3,975 | 3,995 | 27,500 | 3,995 |
| 2024-05-24 | 3,980 | 4,015 | 3,960 | 3,995 | 47,700 | 3,995 |
| 2024-05-23 | 3,980 | 4,020 | 3,935 | 4,005 | 42,600 | 4,005 |
| 2024-05-22 | 3,990 | 4,070 | 3,955 | 4,020 | 150,300 | 4,020 |
| 2024-05-21 | 4,045 | 4,085 | 3,950 | 3,990 | 338,600 | 3,990 |
| 2024-05-20 | 3,875 | 3,920 | 3,870 | 3,905 | 75,400 | 3,905 |
| 2024-05-17 | 3,845 | 3,890 | 3,835 | 3,880 | 37,500 | 3,880 |
| 2024-05-16 | 3,905 | 3,905 | 3,845 | 3,865 | 53,300 | 3,865 |
| 2024-05-15 | 3,910 | 3,915 | 3,890 | 3,890 | 42,900 | 3,890 |
| 2024-05-14 | 3,905 | 3,905 | 3,850 | 3,900 | 46,400 | 3,900 |
| 2024-05-13 | 3,920 | 3,920 | 3,875 | 3,900 | 46,000 | 3,900 |
| 2024-05-10 | 3,855 | 3,935 | 3,825 | 3,905 | 76,200 | 3,905 |
| 2024-05-09 | 3,810 | 3,865 | 3,805 | 3,845 | 41,200 | 3,845 |
| 2024-05-08 | 3,795 | 3,820 | 3,790 | 3,795 | 31,000 | 3,795 |
| 2024-05-07 | 3,850 | 3,850 | 3,825 | 3,825 | 22,200 | 3,825 |
| 2024-05-02 | 3,880 | 3,880 | 3,840 | 3,840 | 22,400 | 3,840 |
| 2024-05-01 | 3,870 | 3,870 | 3,810 | 3,855 | 32,700 | 3,855 |
| 2024-04-30 | 3,850 | 3,910 | 3,845 | 3,895 | 40,100 | 3,895 |
| 2024-04-26 | 3,810 | 3,870 | 3,780 | 3,850 | 49,200 | 3,850 |
| 2024-04-25 | 3,815 | 3,855 | 3,815 | 3,830 | 35,100 | 3,830 |
| 2024-04-24 | 3,810 | 3,845 | 3,790 | 3,835 | 43,400 | 3,835 |
| 2024-04-23 | 3,855 | 3,865 | 3,825 | 3,840 | 32,100 | 3,840 |
| 2024-04-22 | 3,800 | 3,860 | 3,800 | 3,825 | 51,800 | 3,825 |
| 2024-04-19 | 3,810 | 3,815 | 3,725 | 3,800 | 51,000 | 3,800 |
| 2024-04-18 | 3,810 | 3,845 | 3,775 | 3,825 | 46,900 | 3,825 |
| 2024-04-17 | 3,880 | 3,880 | 3,800 | 3,810 | 49,400 | 3,810 |
| 2024-04-16 | 3,925 | 3,925 | 3,830 | 3,870 | 63,000 | 3,870 |
| 2024-04-15 | 3,930 | 3,975 | 3,930 | 3,965 | 64,200 | 3,965 |
| 2024-04-12 | 3,920 | 4,010 | 3,915 | 3,970 | 64,900 | 3,970 |
| 2024-04-11 | 3,900 | 3,940 | 3,875 | 3,935 | 36,600 | 3,935 |
| 2024-04-10 | 3,915 | 3,935 | 3,915 | 3,935 | 39,300 | 3,935 |
| 2024-04-09 | 3,915 | 3,920 | 3,885 | 3,915 | 31,900 | 3,915 |
| 2024-04-08 | 3,910 | 3,930 | 3,880 | 3,920 | 52,700 | 3,920 |
| 2024-04-05 | 3,855 | 3,905 | 3,855 | 3,890 | 33,500 | 3,890 |
| 2024-04-04 | 3,890 | 3,905 | 3,860 | 3,880 | 36,900 | 3,880 |
| 2024-04-03 | 3,790 | 3,885 | 3,790 | 3,855 | 62,800 | 3,855 |
| 2024-04-02 | 3,880 | 3,880 | 3,800 | 3,810 | 41,000 | 3,810 |
| 2024-04-01 | 3,850 | 3,865 | 3,815 | 3,835 | 33,300 | 3,835 |
| 2024-03-29 | 3,825 | 3,875 | 3,810 | 3,850 | 32,400 | 3,850 |
| 2024-03-28 | 3,905 | 3,905 | 3,805 | 3,830 | 38,900 | 3,830 |
| 2024-03-27 | 3,880 | 3,930 | 3,880 | 3,910 | 65,000 | 3,910 |
| 2024-03-26 | 3,805 | 3,870 | 3,805 | 3,845 | 29,900 | 3,845 |
| 2024-03-25 | 3,830 | 3,885 | 3,815 | 3,815 | 70,400 | 3,815 |
| 2024-03-22 | 3,810 | 3,830 | 3,770 | 3,825 | 44,300 | 3,825 |
| 2024-03-21 | 3,830 | 3,840 | 3,795 | 3,800 | 45,900 | 3,800 |
| 2024-03-19 | 3,740 | 3,770 | 3,715 | 3,770 | 26,300 | 3,770 |
| 2024-03-18 | 3,730 | 3,745 | 3,705 | 3,740 | 25,700 | 3,740 |
| 2024-03-15 | 3,690 | 3,730 | 3,685 | 3,715 | 18,000 | 3,715 |
| 2024-03-14 | 3,705 | 3,735 | 3,665 | 3,735 | 38,800 | 3,735 |
| 2024-03-13 | 3,745 | 3,745 | 3,665 | 3,700 | 28,100 | 3,700 |
| 2024-03-12 | 3,610 | 3,695 | 3,595 | 3,695 | 35,800 | 3,695 |
| 2024-03-11 | 3,630 | 3,665 | 3,595 | 3,615 | 70,300 | 3,615 |
| 2024-03-08 | 3,625 | 3,720 | 3,610 | 3,695 | 53,700 | 3,695 |
| 2024-03-07 | 3,720 | 3,720 | 3,655 | 3,680 | 39,400 | 3,680 |
| 2024-03-06 | 3,715 | 3,755 | 3,710 | 3,735 | 37,200 | 3,735 |
| 2024-03-05 | 3,750 | 3,750 | 3,700 | 3,715 | 23,400 | 3,715 |
| 2024-03-04 | 3,820 | 3,820 | 3,725 | 3,750 | 31,700 | 3,750 |
| 2024-03-01 | 3,775 | 3,800 | 3,760 | 3,800 | 23,700 | 3,800 |
| 2024-02-29 | 3,760 | 3,785 | 3,725 | 3,775 | 30,600 | 3,775 |
| 2024-02-28 | 3,780 | 3,810 | 3,755 | 3,775 | 21,800 | 3,775 |
| 2024-02-27 | 3,815 | 3,820 | 3,765 | 3,780 | 31,600 | 3,780 |
| 2024-02-26 | 3,805 | 3,865 | 3,805 | 3,820 | 40,300 | 3,820 |
| 2024-02-22 | 3,815 | 3,825 | 3,770 | 3,790 | 31,900 | 3,790 |
| 2024-02-21 | 3,850 | 3,890 | 3,795 | 3,805 | 36,700 | 3,805 |
| 2024-02-20 | 3,925 | 3,940 | 3,885 | 3,895 | 21,000 | 3,895 |
| 2024-02-19 | 3,835 | 3,910 | 3,825 | 3,900 | 34,600 | 3,900 |
| 2024-02-16 | 3,795 | 3,870 | 3,795 | 3,835 | 50,300 | 3,835 |
| 2024-02-15 | 3,845 | 3,845 | 3,775 | 3,805 | 32,000 | 3,805 |
| 2024-02-14 | 3,905 | 3,920 | 3,785 | 3,840 | 37,300 | 3,840 |
| 2024-02-13 | 3,950 | 3,950 | 3,880 | 3,930 | 27,900 | 3,930 |
| 2024-02-09 | 3,935 | 3,945 | 3,895 | 3,905 | 26,900 | 3,905 |
| 2024-02-08 | 4,020 | 4,020 | 3,920 | 3,965 | 32,500 | 3,965 |
| 2024-02-07 | 4,055 | 4,055 | 3,985 | 4,015 | 25,600 | 4,015 |
| 2024-02-06 | 4,065 | 4,090 | 4,020 | 4,025 | 18,900 | 4,025 |
| 2024-02-05 | 4,085 | 4,090 | 4,055 | 4,075 | 17,600 | 4,075 |
| 2024-02-02 | 4,070 | 4,100 | 4,025 | 4,070 | 23,100 | 4,070 |
| 2024-02-01 | 4,065 | 4,080 | 4,020 | 4,035 | 31,300 | 4,035 |
| 2024-01-31 | 4,030 | 4,125 | 4,000 | 4,125 | 39,600 | 4,125 |
| 2024-01-30 | 4,085 | 4,105 | 4,065 | 4,065 | 23,000 | 4,065 |
| 2024-01-29 | 4,065 | 4,140 | 4,065 | 4,125 | 11,100 | 4,125 |
| 2024-01-26 | 4,145 | 4,160 | 4,070 | 4,080 | 24,800 | 4,080 |
| 2024-01-25 | 4,105 | 4,185 | 4,105 | 4,150 | 26,100 | 4,150 |
| 2024-01-24 | 4,100 | 4,140 | 4,090 | 4,125 | 20,100 | 4,125 |
| 2024-01-23 | 4,160 | 4,170 | 4,085 | 4,115 | 24,100 | 4,115 |
| 2024-01-22 | 4,130 | 4,190 | 4,115 | 4,155 | 18,600 | 4,155 |
| 2024-01-19 | 4,165 | 4,165 | 4,095 | 4,130 | 27,400 | 4,130 |
| 2024-01-18 | 4,160 | 4,205 | 4,155 | 4,170 | 13,000 | 4,170 |
| 2024-01-17 | 4,190 | 4,255 | 4,180 | 4,185 | 18,300 | 4,185 |
| 2024-01-16 | 4,280 | 4,280 | 4,190 | 4,190 | 13,500 | 4,190 |
| 2024-01-15 | 4,205 | 4,295 | 4,205 | 4,295 | 21,400 | 4,295 |
| 2024-01-12 | 4,250 | 4,275 | 4,155 | 4,175 | 19,100 | 4,175 |
| 2024-01-11 | 4,220 | 4,265 | 4,205 | 4,220 | 25,800 | 4,220 |
| 2024-01-10 | 4,145 | 4,210 | 4,135 | 4,195 | 28,500 | 4,195 |
| 2024-01-09 | 4,160 | 4,180 | 4,105 | 4,145 | 21,100 | 4,145 |
| 2024-01-05 | 4,100 | 4,175 | 4,085 | 4,160 | 34,900 | 4,160 |
| 2024-01-04 | 3,965 | 4,060 | 3,930 | 4,050 | 21,800 | 4,050 |
分割・併合履歴 ： [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株
