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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,490 | 3,575 | 3,490 | 3,550 | 28,400 | 3,550 |
| 2023-06-01 | 3,480 | 3,495 | 3,440 | 3,445 | 28,000 | 3,445 |
| 2023-05-31 | 3,475 | 3,530 | 3,425 | 3,525 | 51,100 | 3,525 |
| 2023-05-30 | 3,550 | 3,560 | 3,480 | 3,515 | 15,000 | 3,515 |
| 2023-05-29 | 3,600 | 3,600 | 3,555 | 3,570 | 14,100 | 3,570 |
| 2023-05-26 | 3,550 | 3,585 | 3,520 | 3,530 | 16,100 | 3,530 |
| 2023-05-25 | 3,545 | 3,570 | 3,505 | 3,550 | 16,400 | 3,550 |
| 2023-05-24 | 3,610 | 3,615 | 3,570 | 3,580 | 14,800 | 3,580 |
| 2023-05-23 | 3,660 | 3,670 | 3,585 | 3,610 | 28,900 | 3,610 |
| 2023-05-22 | 3,565 | 3,630 | 3,560 | 3,630 | 23,500 | 3,630 |
| 2023-05-19 | 3,590 | 3,590 | 3,555 | 3,570 | 15,100 | 3,570 |
| 2023-05-18 | 3,605 | 3,605 | 3,565 | 3,585 | 17,600 | 3,585 |
| 2023-05-17 | 3,580 | 3,605 | 3,555 | 3,575 | 24,600 | 3,575 |
| 2023-05-16 | 3,570 | 3,595 | 3,535 | 3,595 | 15,200 | 3,595 |
| 2023-05-15 | 3,595 | 3,595 | 3,525 | 3,535 | 17,500 | 3,535 |
| 2023-05-12 | 3,580 | 3,610 | 3,505 | 3,560 | 29,700 | 3,560 |
| 2023-05-11 | 3,540 | 3,570 | 3,510 | 3,540 | 15,400 | 3,540 |
| 2023-05-10 | 3,575 | 3,575 | 3,500 | 3,545 | 18,500 | 3,545 |
| 2023-05-09 | 3,550 | 3,605 | 3,525 | 3,590 | 24,500 | 3,590 |
| 2023-05-08 | 3,555 | 3,560 | 3,465 | 3,495 | 21,600 | 3,495 |
| 2023-05-02 | 3,540 | 3,600 | 3,540 | 3,565 | 36,900 | 3,565 |
| 2023-05-01 | 3,480 | 3,530 | 3,470 | 3,525 | 22,500 | 3,525 |
| 2023-04-28 | 3,410 | 3,480 | 3,400 | 3,470 | 32,500 | 3,470 |
| 2023-04-27 | 3,370 | 3,370 | 3,320 | 3,355 | 20,300 | 3,355 |
| 2023-04-26 | 3,375 | 3,420 | 3,375 | 3,380 | 19,800 | 3,380 |
| 2023-04-25 | 3,375 | 3,455 | 3,375 | 3,415 | 18,200 | 3,415 |
| 2023-04-24 | 3,390 | 3,390 | 3,350 | 3,375 | 10,100 | 3,375 |
| 2023-04-21 | 3,350 | 3,375 | 3,340 | 3,365 | 12,700 | 3,365 |
| 2023-04-20 | 3,340 | 3,385 | 3,330 | 3,360 | 17,100 | 3,360 |
| 2023-04-19 | 3,365 | 3,365 | 3,315 | 3,340 | 12,600 | 3,340 |
| 2023-04-18 | 3,355 | 3,385 | 3,335 | 3,375 | 15,200 | 3,375 |
| 2023-04-17 | 3,350 | 3,350 | 3,330 | 3,340 | 10,400 | 3,340 |
| 2023-04-14 | 3,280 | 3,335 | 3,260 | 3,320 | 20,200 | 3,320 |
| 2023-04-13 | 3,270 | 3,305 | 3,270 | 3,280 | 9,900 | 3,280 |
| 2023-04-12 | 3,295 | 3,335 | 3,275 | 3,275 | 12,300 | 3,275 |
| 2023-04-11 | 3,245 | 3,315 | 3,245 | 3,280 | 20,600 | 3,280 |
| 2023-04-10 | 3,235 | 3,255 | 3,225 | 3,235 | 13,600 | 3,235 |
| 2023-04-07 | 3,165 | 3,215 | 3,165 | 3,200 | 16,100 | 3,200 |
| 2023-04-06 | 3,140 | 3,185 | 3,115 | 3,170 | 24,700 | 3,170 |
| 2023-04-05 | 3,360 | 3,360 | 3,200 | 3,200 | 29,100 | 3,200 |
| 2023-04-04 | 3,300 | 3,370 | 3,295 | 3,370 | 41,000 | 3,370 |
| 2023-04-03 | 3,260 | 3,290 | 3,230 | 3,275 | 18,900 | 3,275 |
| 2023-03-31 | 3,220 | 3,235 | 3,200 | 3,225 | 15,800 | 3,225 |
| 2023-03-30 | 3,190 | 3,220 | 3,170 | 3,195 | 16,700 | 3,195 |
| 2023-03-29 | 3,175 | 3,255 | 3,155 | 3,235 | 35,500 | 3,235 |
| 2023-03-28 | 3,170 | 3,185 | 3,130 | 3,160 | 14,600 | 3,160 |
| 2023-03-27 | 3,120 | 3,155 | 3,110 | 3,145 | 19,900 | 3,145 |
| 2023-03-24 | 3,120 | 3,120 | 3,090 | 3,095 | 11,500 | 3,095 |
| 2023-03-23 | 3,145 | 3,145 | 3,120 | 3,140 | 10,500 | 3,140 |
| 2023-03-22 | 3,140 | 3,170 | 3,135 | 3,145 | 21,100 | 3,145 |
| 2023-03-20 | 3,130 | 3,140 | 3,090 | 3,090 | 16,000 | 3,090 |
| 2023-03-17 | 3,145 | 3,165 | 3,130 | 3,150 | 75,000 | 3,150 |
| 2023-03-16 | 3,100 | 3,125 | 3,090 | 3,110 | 23,300 | 3,110 |
| 2023-03-15 | 3,155 | 3,180 | 3,155 | 3,170 | 16,800 | 3,170 |
| 2023-03-14 | 3,140 | 3,200 | 3,105 | 3,145 | 32,500 | 3,145 |
| 2023-03-13 | 3,215 | 3,230 | 3,175 | 3,210 | 22,800 | 3,210 |
| 2023-03-10 | 3,310 | 3,310 | 3,240 | 3,250 | 33,800 | 3,250 |
| 2023-03-09 | 3,270 | 3,325 | 3,270 | 3,325 | 17,200 | 3,325 |
| 2023-03-08 | 3,250 | 3,290 | 3,250 | 3,285 | 13,800 | 3,285 |
| 2023-03-07 | 3,290 | 3,305 | 3,275 | 3,280 | 15,500 | 3,280 |
| 2023-03-06 | 3,260 | 3,315 | 3,260 | 3,300 | 26,800 | 3,300 |
| 2023-03-03 | 3,170 | 3,255 | 3,170 | 3,245 | 23,100 | 3,245 |
| 2023-03-02 | 3,215 | 3,240 | 3,165 | 3,170 | 13,800 | 3,170 |
| 2023-03-01 | 3,135 | 3,195 | 3,130 | 3,190 | 19,200 | 3,190 |
| 2023-02-28 | 3,230 | 3,230 | 3,135 | 3,155 | 52,900 | 3,155 |
| 2023-02-27 | 3,135 | 3,210 | 3,135 | 3,210 | 10,200 | 3,210 |
| 2023-02-24 | 3,125 | 3,145 | 3,105 | 3,135 | 17,800 | 3,135 |
| 2023-02-22 | 3,165 | 3,165 | 3,105 | 3,125 | 11,500 | 3,125 |
| 2023-02-21 | 3,150 | 3,195 | 3,150 | 3,180 | 10,500 | 3,180 |
| 2023-02-20 | 3,165 | 3,180 | 3,150 | 3,150 | 6,800 | 3,150 |
| 2023-02-17 | 3,155 | 3,165 | 3,140 | 3,155 | 8,800 | 3,155 |
| 2023-02-16 | 3,210 | 3,210 | 3,170 | 3,180 | 8,600 | 3,180 |
| 2023-02-15 | 3,215 | 3,215 | 3,175 | 3,185 | 9,300 | 3,185 |
| 2023-02-14 | 3,225 | 3,225 | 3,190 | 3,210 | 7,500 | 3,210 |
| 2023-02-13 | 3,220 | 3,220 | 3,170 | 3,180 | 8,200 | 3,180 |
| 2023-02-10 | 3,195 | 3,250 | 3,190 | 3,200 | 16,800 | 3,200 |
| 2023-02-09 | 3,215 | 3,250 | 3,215 | 3,240 | 5,000 | 3,240 |
| 2023-02-08 | 3,250 | 3,295 | 3,225 | 3,235 | 25,000 | 3,235 |
| 2023-02-07 | 3,250 | 3,265 | 3,215 | 3,235 | 18,600 | 3,235 |
| 2023-02-06 | 3,200 | 3,245 | 3,200 | 3,245 | 19,500 | 3,245 |
| 2023-02-03 | 3,215 | 3,220 | 3,180 | 3,210 | 23,500 | 3,210 |
| 2023-02-02 | 3,265 | 3,275 | 3,230 | 3,240 | 15,200 | 3,240 |
| 2023-02-01 | 3,250 | 3,280 | 3,215 | 3,235 | 38,200 | 3,235 |
| 2023-01-31 | 3,215 | 3,265 | 3,155 | 3,245 | 65,500 | 3,245 |
| 2023-01-30 | 3,125 | 3,190 | 3,125 | 3,160 | 33,700 | 3,160 |
| 2023-01-27 | 3,120 | 3,135 | 3,115 | 3,125 | 14,700 | 3,125 |
| 2023-01-26 | 3,135 | 3,135 | 3,110 | 3,115 | 12,800 | 3,115 |
| 2023-01-25 | 3,105 | 3,155 | 3,105 | 3,145 | 16,800 | 3,145 |
| 2023-01-24 | 3,090 | 3,155 | 3,070 | 3,140 | 26,200 | 3,140 |
| 2023-01-23 | 3,075 | 3,090 | 3,050 | 3,075 | 17,700 | 3,075 |
| 2023-01-20 | 3,065 | 3,070 | 3,025 | 3,045 | 15,200 | 3,045 |
| 2023-01-19 | 3,010 | 3,060 | 3,010 | 3,050 | 18,300 | 3,050 |
| 2023-01-18 | 3,005 | 3,050 | 2,986 | 3,020 | 25,200 | 3,020 |
| 2023-01-17 | 2,970 | 3,005 | 2,970 | 2,994 | 22,100 | 2,994 |
| 2023-01-16 | 2,971 | 2,993 | 2,959 | 2,959 | 24,600 | 2,959 |
| 2023-01-13 | 2,950 | 3,040 | 2,947 | 3,005 | 32,900 | 3,005 |
| 2023-01-12 | 2,983 | 3,005 | 2,964 | 2,966 | 24,200 | 2,966 |
| 2023-01-11 | 2,988 | 3,030 | 2,988 | 3,010 | 22,500 | 3,010 |
| 2023-01-10 | 2,994 | 3,035 | 2,982 | 2,986 | 39,800 | 2,986 |
| 2023-01-06 | 3,005 | 3,025 | 2,984 | 2,994 | 39,400 | 2,994 |
| 2023-01-05 | 3,065 | 3,080 | 3,030 | 3,035 | 27,700 | 3,035 |
| 2023-01-04 | 3,125 | 3,135 | 3,080 | 3,085 | 24,000 | 3,085 |
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
