9037 (株)ハマキョウレックス 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
2023-06-023,4903,5753,4903,55028,4003,550
2023-06-013,4803,4953,4403,44528,0003,445
2023-05-313,4753,5303,4253,52551,1003,525
2023-05-303,5503,5603,4803,51515,0003,515
2023-05-293,6003,6003,5553,57014,1003,570
2023-05-263,5503,5853,5203,53016,1003,530
2023-05-253,5453,5703,5053,55016,4003,550
2023-05-243,6103,6153,5703,58014,8003,580
2023-05-233,6603,6703,5853,61028,9003,610
2023-05-223,5653,6303,5603,63023,5003,630
2023-05-193,5903,5903,5553,57015,1003,570
2023-05-183,6053,6053,5653,58517,6003,585
2023-05-173,5803,6053,5553,57524,6003,575
2023-05-163,5703,5953,5353,59515,2003,595
2023-05-153,5953,5953,5253,53517,5003,535
2023-05-123,5803,6103,5053,56029,7003,560
2023-05-113,5403,5703,5103,54015,4003,540
2023-05-103,5753,5753,5003,54518,5003,545
2023-05-093,5503,6053,5253,59024,5003,590
2023-05-083,5553,5603,4653,49521,6003,495
2023-05-023,5403,6003,5403,56536,9003,565
2023-05-013,4803,5303,4703,52522,5003,525
2023-04-283,4103,4803,4003,47032,5003,470
2023-04-273,3703,3703,3203,35520,3003,355
2023-04-263,3753,4203,3753,38019,8003,380
2023-04-253,3753,4553,3753,41518,2003,415
2023-04-243,3903,3903,3503,37510,1003,375
2023-04-213,3503,3753,3403,36512,7003,365
2023-04-203,3403,3853,3303,36017,1003,360
2023-04-193,3653,3653,3153,34012,6003,340
2023-04-183,3553,3853,3353,37515,2003,375
2023-04-173,3503,3503,3303,34010,4003,340
2023-04-143,2803,3353,2603,32020,2003,320
2023-04-133,2703,3053,2703,2809,9003,280
2023-04-123,2953,3353,2753,27512,3003,275
2023-04-113,2453,3153,2453,28020,6003,280
2023-04-103,2353,2553,2253,23513,6003,235
2023-04-073,1653,2153,1653,20016,1003,200
2023-04-063,1403,1853,1153,17024,7003,170
2023-04-053,3603,3603,2003,20029,1003,200
2023-04-043,3003,3703,2953,37041,0003,370
2023-04-033,2603,2903,2303,27518,9003,275
2023-03-313,2203,2353,2003,22515,8003,225
2023-03-303,1903,2203,1703,19516,7003,195
2023-03-293,1753,2553,1553,23535,5003,235
2023-03-283,1703,1853,1303,16014,6003,160
2023-03-273,1203,1553,1103,14519,9003,145
2023-03-243,1203,1203,0903,09511,5003,095
2023-03-233,1453,1453,1203,14010,5003,140
2023-03-223,1403,1703,1353,14521,1003,145
2023-03-203,1303,1403,0903,09016,0003,090
2023-03-173,1453,1653,1303,15075,0003,150
2023-03-163,1003,1253,0903,11023,3003,110
2023-03-153,1553,1803,1553,17016,8003,170
2023-03-143,1403,2003,1053,14532,5003,145
2023-03-133,2153,2303,1753,21022,8003,210
2023-03-103,3103,3103,2403,25033,8003,250
2023-03-093,2703,3253,2703,32517,2003,325
2023-03-083,2503,2903,2503,28513,8003,285
2023-03-073,2903,3053,2753,28015,5003,280
2023-03-063,2603,3153,2603,30026,8003,300
2023-03-033,1703,2553,1703,24523,1003,245
2023-03-023,2153,2403,1653,17013,8003,170
2023-03-013,1353,1953,1303,19019,2003,190
2023-02-283,2303,2303,1353,15552,9003,155
2023-02-273,1353,2103,1353,21010,2003,210
2023-02-243,1253,1453,1053,13517,8003,135
2023-02-223,1653,1653,1053,12511,5003,125
2023-02-213,1503,1953,1503,18010,5003,180
2023-02-203,1653,1803,1503,1506,8003,150
2023-02-173,1553,1653,1403,1558,8003,155
2023-02-163,2103,2103,1703,1808,6003,180
2023-02-153,2153,2153,1753,1859,3003,185
2023-02-143,2253,2253,1903,2107,5003,210
2023-02-133,2203,2203,1703,1808,2003,180
2023-02-103,1953,2503,1903,20016,8003,200
2023-02-093,2153,2503,2153,2405,0003,240
2023-02-083,2503,2953,2253,23525,0003,235
2023-02-073,2503,2653,2153,23518,6003,235
2023-02-063,2003,2453,2003,24519,5003,245
2023-02-033,2153,2203,1803,21023,5003,210
2023-02-023,2653,2753,2303,24015,2003,240
2023-02-013,2503,2803,2153,23538,2003,235
2023-01-313,2153,2653,1553,24565,5003,245
2023-01-303,1253,1903,1253,16033,7003,160
2023-01-273,1203,1353,1153,12514,7003,125
2023-01-263,1353,1353,1103,11512,8003,115
2023-01-253,1053,1553,1053,14516,8003,145
2023-01-243,0903,1553,0703,14026,2003,140
2023-01-233,0753,0903,0503,07517,7003,075
2023-01-203,0653,0703,0253,04515,2003,045
2023-01-193,0103,0603,0103,05018,3003,050
2023-01-183,0053,0502,9863,02025,2003,020
2023-01-172,9703,0052,9702,99422,1002,994
2023-01-162,9712,9932,9592,95924,6002,959
2023-01-132,9503,0402,9473,00532,9003,005
2023-01-122,9833,0052,9642,96624,2002,966
2023-01-112,9883,0302,9883,01022,5003,010
2023-01-102,9943,0352,9822,98639,8002,986
2023-01-063,0053,0252,9842,99439,4002,994
2023-01-053,0653,0803,0303,03527,7003,035
2023-01-043,1253,1353,0803,08524,0003,085

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