9037 (株)ハマキョウレックス 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,382 | 1,397 | 1,382 | 1,391 | 89,500 | 1,391 |
| 2025-07-08 | 1,403 | 1,403 | 1,372 | 1,389 | 115,900 | 1,389 |
| 2025-07-07 | 1,377 | 1,405 | 1,377 | 1,398 | 119,400 | 1,398 |
| 2025-07-04 | 1,380 | 1,380 | 1,366 | 1,372 | 47,600 | 1,372 |
| 2025-07-03 | 1,384 | 1,387 | 1,367 | 1,372 | 91,600 | 1,372 |
| 2025-07-02 | 1,358 | 1,383 | 1,354 | 1,377 | 104,700 | 1,377 |
| 2025-07-01 | 1,350 | 1,373 | 1,350 | 1,367 | 119,600 | 1,367 |
| 2025-06-30 | 1,366 | 1,372 | 1,356 | 1,356 | 100,900 | 1,356 |
| 2025-06-27 | 1,351 | 1,386 | 1,347 | 1,356 | 155,300 | 1,356 |
| 2025-06-26 | 1,361 | 1,368 | 1,340 | 1,352 | 158,800 | 1,352 |
| 2025-06-25 | 1,380 | 1,386 | 1,362 | 1,362 | 119,700 | 1,362 |
| 2025-06-24 | 1,405 | 1,405 | 1,380 | 1,393 | 166,700 | 1,393 |
| 2025-06-23 | 1,396 | 1,401 | 1,382 | 1,396 | 141,300 | 1,396 |
| 2025-06-20 | 1,381 | 1,403 | 1,381 | 1,403 | 340,500 | 1,403 |
| 2025-06-19 | 1,358 | 1,377 | 1,344 | 1,377 | 129,600 | 1,377 |
| 2025-06-18 | 1,341 | 1,368 | 1,337 | 1,365 | 158,100 | 1,365 |
| 2025-06-17 | 1,342 | 1,347 | 1,323 | 1,338 | 116,700 | 1,338 |
| 2025-06-16 | 1,336 | 1,353 | 1,336 | 1,347 | 112,800 | 1,347 |
| 2025-06-13 | 1,322 | 1,337 | 1,312 | 1,333 | 133,800 | 1,333 |
| 2025-06-12 | 1,327 | 1,331 | 1,311 | 1,318 | 84,300 | 1,318 |
| 2025-06-11 | 1,303 | 1,328 | 1,303 | 1,320 | 105,800 | 1,320 |
| 2025-06-10 | 1,312 | 1,320 | 1,299 | 1,301 | 102,400 | 1,301 |
| 2025-06-09 | 1,345 | 1,360 | 1,313 | 1,319 | 89,300 | 1,319 |
| 2025-06-06 | 1,334 | 1,347 | 1,328 | 1,337 | 139,000 | 1,337 |
| 2025-06-05 | 1,297 | 1,342 | 1,296 | 1,332 | 240,200 | 1,332 |
| 2025-06-04 | 1,298 | 1,308 | 1,293 | 1,293 | 88,100 | 1,293 |
| 2025-06-03 | 1,303 | 1,309 | 1,295 | 1,303 | 119,500 | 1,303 |
| 2025-06-02 | 1,270 | 1,308 | 1,267 | 1,296 | 120,800 | 1,296 |
| 2025-05-30 | 1,290 | 1,297 | 1,285 | 1,286 | 155,100 | 1,286 |
| 2025-05-29 | 1,293 | 1,311 | 1,291 | 1,294 | 77,100 | 1,294 |
| 2025-05-28 | 1,305 | 1,318 | 1,289 | 1,292 | 112,200 | 1,292 |
| 2025-05-27 | 1,298 | 1,313 | 1,295 | 1,299 | 67,800 | 1,299 |
| 2025-05-26 | 1,295 | 1,307 | 1,285 | 1,301 | 88,800 | 1,301 |
| 2025-05-23 | 1,278 | 1,292 | 1,267 | 1,290 | 97,800 | 1,290 |
| 2025-05-22 | 1,278 | 1,288 | 1,266 | 1,276 | 108,800 | 1,276 |
| 2025-05-21 | 1,293 | 1,302 | 1,280 | 1,287 | 149,600 | 1,287 |
| 2025-05-20 | 1,293 | 1,307 | 1,288 | 1,297 | 101,000 | 1,297 |
| 2025-05-19 | 1,294 | 1,304 | 1,284 | 1,300 | 119,200 | 1,300 |
| 2025-05-16 | 1,275 | 1,294 | 1,270 | 1,292 | 88,200 | 1,292 |
| 2025-05-15 | 1,274 | 1,308 | 1,267 | 1,274 | 121,200 | 1,274 |
| 2025-05-14 | 1,285 | 1,287 | 1,245 | 1,272 | 124,700 | 1,272 |
| 2025-05-13 | 1,316 | 1,325 | 1,282 | 1,293 | 141,600 | 1,293 |
| 2025-05-12 | 1,361 | 1,374 | 1,315 | 1,315 | 186,100 | 1,315 |
| 2025-05-09 | 1,343 | 1,364 | 1,339 | 1,361 | 106,100 | 1,361 |
| 2025-05-08 | 1,343 | 1,347 | 1,325 | 1,345 | 80,600 | 1,345 |
| 2025-05-07 | 1,315 | 1,345 | 1,311 | 1,343 | 133,900 | 1,343 |
| 2025-05-02 | 1,325 | 1,332 | 1,312 | 1,320 | 107,400 | 1,320 |
| 2025-05-01 | 1,320 | 1,330 | 1,312 | 1,321 | 100,400 | 1,321 |
| 2025-04-30 | 1,329 | 1,335 | 1,310 | 1,333 | 140,700 | 1,333 |
| 2025-04-28 | 1,325 | 1,338 | 1,321 | 1,330 | 143,200 | 1,330 |
| 2025-04-25 | 1,309 | 1,334 | 1,302 | 1,318 | 150,400 | 1,318 |
| 2025-04-24 | 1,346 | 1,346 | 1,302 | 1,310 | 85,700 | 1,310 |
| 2025-04-23 | 1,342 | 1,360 | 1,332 | 1,336 | 133,800 | 1,336 |
| 2025-04-22 | 1,321 | 1,334 | 1,312 | 1,324 | 77,100 | 1,324 |
| 2025-04-21 | 1,310 | 1,321 | 1,304 | 1,319 | 71,900 | 1,319 |
| 2025-04-18 | 1,304 | 1,327 | 1,304 | 1,317 | 93,200 | 1,317 |
| 2025-04-17 | 1,275 | 1,299 | 1,270 | 1,293 | 90,600 | 1,293 |
| 2025-04-16 | 1,283 | 1,293 | 1,277 | 1,282 | 135,600 | 1,282 |
| 2025-04-15 | 1,293 | 1,297 | 1,267 | 1,278 | 180,000 | 1,278 |
| 2025-04-14 | 1,270 | 1,276 | 1,256 | 1,272 | 157,900 | 1,272 |
| 2025-04-11 | 1,231 | 1,268 | 1,227 | 1,268 | 111,700 | 1,268 |
| 2025-04-10 | 1,311 | 1,311 | 1,269 | 1,291 | 105,100 | 1,291 |
| 2025-04-09 | 1,220 | 1,232 | 1,196 | 1,221 | 162,600 | 1,221 |
| 2025-04-08 | 1,232 | 1,244 | 1,219 | 1,231 | 122,900 | 1,231 |
| 2025-04-07 | 1,160 | 1,219 | 1,160 | 1,186 | 264,100 | 1,186 |
| 2025-04-04 | 1,229 | 1,253 | 1,228 | 1,243 | 228,700 | 1,243 |
| 2025-04-03 | 1,222 | 1,260 | 1,222 | 1,255 | 140,600 | 1,255 |
| 2025-04-02 | 1,305 | 1,311 | 1,266 | 1,277 | 180,900 | 1,277 |
| 2025-04-01 | 1,289 | 1,311 | 1,282 | 1,290 | 109,900 | 1,290 |
| 2025-03-31 | 1,305 | 1,307 | 1,278 | 1,287 | 136,500 | 1,287 |
| 2025-03-28 | 1,345 | 1,345 | 1,320 | 1,327 | 122,600 | 1,327 |
| 2025-03-27 | 1,346 | 1,360 | 1,342 | 1,360 | 121,300 | 1,360 |
| 2025-03-26 | 1,349 | 1,354 | 1,339 | 1,350 | 125,700 | 1,350 |
| 2025-03-25 | 1,339 | 1,350 | 1,329 | 1,346 | 52,100 | 1,346 |
| 2025-03-24 | 1,331 | 1,343 | 1,319 | 1,339 | 123,600 | 1,339 |
| 2025-03-21 | 1,323 | 1,342 | 1,323 | 1,334 | 172,200 | 1,334 |
| 2025-03-19 | 1,316 | 1,335 | 1,316 | 1,323 | 36,400 | 1,323 |
| 2025-03-18 | 1,326 | 1,329 | 1,313 | 1,320 | 86,400 | 1,320 |
| 2025-03-17 | 1,320 | 1,324 | 1,310 | 1,317 | 78,300 | 1,317 |
| 2025-03-14 | 1,308 | 1,320 | 1,300 | 1,309 | 121,600 | 1,309 |
| 2025-03-13 | 1,309 | 1,312 | 1,295 | 1,310 | 94,900 | 1,310 |
| 2025-03-12 | 1,282 | 1,315 | 1,282 | 1,309 | 98,000 | 1,309 |
| 2025-03-11 | 1,275 | 1,290 | 1,260 | 1,286 | 135,200 | 1,286 |
| 2025-03-10 | 1,304 | 1,304 | 1,286 | 1,296 | 96,800 | 1,296 |
| 2025-03-07 | 1,299 | 1,307 | 1,281 | 1,301 | 164,700 | 1,301 |
| 2025-03-06 | 1,284 | 1,316 | 1,284 | 1,309 | 127,800 | 1,309 |
| 2025-03-05 | 1,303 | 1,307 | 1,266 | 1,278 | 226,300 | 1,278 |
| 2025-03-04 | 1,299 | 1,317 | 1,292 | 1,297 | 161,500 | 1,297 |
| 2025-03-03 | 1,278 | 1,317 | 1,278 | 1,309 | 108,300 | 1,309 |
| 2025-02-28 | 1,262 | 1,275 | 1,251 | 1,271 | 225,100 | 1,271 |
| 2025-02-27 | 1,251 | 1,266 | 1,250 | 1,265 | 106,900 | 1,265 |
| 2025-02-26 | 1,252 | 1,252 | 1,231 | 1,248 | 159,000 | 1,248 |
| 2025-02-25 | 1,268 | 1,274 | 1,242 | 1,257 | 110,900 | 1,257 |
| 2025-02-21 | 1,249 | 1,254 | 1,241 | 1,250 | 73,700 | 1,250 |
| 2025-02-20 | 1,249 | 1,253 | 1,245 | 1,251 | 81,200 | 1,251 |
| 2025-02-19 | 1,255 | 1,258 | 1,246 | 1,254 | 71,200 | 1,254 |
| 2025-02-18 | 1,261 | 1,261 | 1,246 | 1,255 | 55,600 | 1,255 |
| 2025-02-17 | 1,288 | 1,288 | 1,258 | 1,265 | 57,200 | 1,265 |
| 2025-02-14 | 1,310 | 1,310 | 1,278 | 1,284 | 87,100 | 1,284 |
| 2025-02-13 | 1,300 | 1,303 | 1,286 | 1,298 | 77,400 | 1,298 |
| 2025-02-12 | 1,298 | 1,305 | 1,281 | 1,289 | 111,400 | 1,289 |
| 2025-02-10 | 1,314 | 1,319 | 1,289 | 1,289 | 83,700 | 1,289 |
| 2025-02-07 | 1,320 | 1,331 | 1,314 | 1,314 | 86,000 | 1,314 |
| 2025-02-06 | 1,305 | 1,325 | 1,305 | 1,316 | 62,500 | 1,316 |
| 2025-02-05 | 1,312 | 1,323 | 1,300 | 1,301 | 91,800 | 1,301 |
| 2025-02-04 | 1,333 | 1,333 | 1,304 | 1,311 | 169,200 | 1,311 |
| 2025-02-03 | 1,362 | 1,380 | 1,298 | 1,303 | 246,100 | 1,303 |
| 2025-01-31 | 1,345 | 1,368 | 1,345 | 1,362 | 95,600 | 1,362 |
| 2025-01-30 | 1,350 | 1,359 | 1,346 | 1,355 | 101,500 | 1,355 |
| 2025-01-29 | 1,352 | 1,361 | 1,348 | 1,350 | 116,900 | 1,350 |
| 2025-01-28 | 1,343 | 1,364 | 1,341 | 1,356 | 115,500 | 1,356 |
| 2025-01-27 | 1,339 | 1,344 | 1,325 | 1,341 | 125,800 | 1,341 |
| 2025-01-24 | 1,314 | 1,337 | 1,301 | 1,329 | 144,600 | 1,329 |
| 2025-01-23 | 1,311 | 1,315 | 1,301 | 1,305 | 114,000 | 1,305 |
| 2025-01-22 | 1,290 | 1,313 | 1,288 | 1,307 | 111,600 | 1,307 |
| 2025-01-21 | 1,305 | 1,316 | 1,292 | 1,294 | 69,900 | 1,294 |
| 2025-01-20 | 1,320 | 1,321 | 1,303 | 1,305 | 78,900 | 1,305 |
| 2025-01-17 | 1,302 | 1,321 | 1,295 | 1,310 | 166,400 | 1,310 |
| 2025-01-16 | 1,317 | 1,322 | 1,292 | 1,303 | 154,400 | 1,303 |
| 2025-01-15 | 1,294 | 1,296 | 1,284 | 1,295 | 155,600 | 1,295 |
| 2025-01-14 | 1,320 | 1,327 | 1,285 | 1,292 | 140,500 | 1,292 |
| 2025-01-10 | 1,320 | 1,332 | 1,314 | 1,319 | 124,700 | 1,319 |
| 2025-01-09 | 1,320 | 1,327 | 1,309 | 1,316 | 157,200 | 1,316 |
| 2025-01-08 | 1,326 | 1,333 | 1,316 | 1,323 | 109,100 | 1,323 |
| 2025-01-07 | 1,323 | 1,335 | 1,315 | 1,326 | 135,500 | 1,326 |
| 2025-01-06 | 1,358 | 1,369 | 1,331 | 1,335 | 166,100 | 1,335 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株