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
2024-06-214,4004,4554,3454,350128,9004,350
2024-06-204,2904,3854,2904,38077,8004,380
2024-06-194,2704,3254,2504,300174,0004,300
2024-06-184,2204,2754,2104,24589,4004,245
2024-06-174,1754,2104,1604,19074,4004,190
2024-06-144,1054,1954,0854,19078,9004,190
2024-06-134,0954,1354,0704,08562,4004,085
2024-06-124,0754,1054,0504,09554,3004,095
2024-06-114,0804,1404,0454,04568,8004,045
2024-06-104,0404,0754,0304,07533,4004,075
2024-06-074,0904,1154,0604,08035,9004,080
2024-06-064,0854,1204,0504,06538,9004,065
2024-06-054,0504,1104,0404,08564,2004,085
2024-06-044,1604,1654,0904,12068,2004,120
2024-06-034,0504,1704,0504,14571,5004,145
2024-05-313,9254,0503,9104,050101,1004,050
2024-05-303,9053,9303,8503,90051,0003,900
2024-05-293,9753,9903,9203,93542,3003,935
2024-05-284,0054,0103,9653,97530,1003,975
2024-05-274,0154,0153,9753,99527,5003,995
2024-05-243,9804,0153,9603,99547,7003,995
2024-05-233,9804,0203,9354,00542,6004,005
2024-05-223,9904,0703,9554,020150,3004,020
2024-05-214,0454,0853,9503,990338,6003,990
2024-05-203,8753,9203,8703,90575,4003,905
2024-05-173,8453,8903,8353,88037,5003,880
2024-05-163,9053,9053,8453,86553,3003,865
2024-05-153,9103,9153,8903,89042,9003,890
2024-05-143,9053,9053,8503,90046,4003,900
2024-05-133,9203,9203,8753,90046,0003,900
2024-05-103,8553,9353,8253,90576,2003,905
2024-05-093,8103,8653,8053,84541,2003,845
2024-05-083,7953,8203,7903,79531,0003,795
2024-05-073,8503,8503,8253,82522,2003,825
2024-05-023,8803,8803,8403,84022,4003,840
2024-05-013,8703,8703,8103,85532,7003,855
2024-04-303,8503,9103,8453,89540,1003,895
2024-04-263,8103,8703,7803,85049,2003,850
2024-04-253,8153,8553,8153,83035,1003,830
2024-04-243,8103,8453,7903,83543,4003,835
2024-04-233,8553,8653,8253,84032,1003,840
2024-04-223,8003,8603,8003,82551,8003,825
2024-04-193,8103,8153,7253,80051,0003,800
2024-04-183,8103,8453,7753,82546,9003,825
2024-04-173,8803,8803,8003,81049,4003,810
2024-04-163,9253,9253,8303,87063,0003,870
2024-04-153,9303,9753,9303,96564,2003,965
2024-04-123,9204,0103,9153,97064,9003,970
2024-04-113,9003,9403,8753,93536,6003,935
2024-04-103,9153,9353,9153,93539,3003,935
2024-04-093,9153,9203,8853,91531,9003,915
2024-04-083,9103,9303,8803,92052,7003,920
2024-04-053,8553,9053,8553,89033,5003,890
2024-04-043,8903,9053,8603,88036,9003,880
2024-04-033,7903,8853,7903,85562,8003,855
2024-04-023,8803,8803,8003,81041,0003,810
2024-04-013,8503,8653,8153,83533,3003,835
2024-03-293,8253,8753,8103,85032,4003,850
2024-03-283,9053,9053,8053,83038,9003,830
2024-03-273,8803,9303,8803,91065,0003,910
2024-03-263,8053,8703,8053,84529,9003,845
2024-03-253,8303,8853,8153,81570,4003,815
2024-03-223,8103,8303,7703,82544,3003,825
2024-03-213,8303,8403,7953,80045,9003,800
2024-03-193,7403,7703,7153,77026,3003,770
2024-03-183,7303,7453,7053,74025,7003,740
2024-03-153,6903,7303,6853,71518,0003,715
2024-03-143,7053,7353,6653,73538,8003,735
2024-03-133,7453,7453,6653,70028,1003,700
2024-03-123,6103,6953,5953,69535,8003,695
2024-03-113,6303,6653,5953,61570,3003,615
2024-03-083,6253,7203,6103,69553,7003,695
2024-03-073,7203,7203,6553,68039,4003,680
2024-03-063,7153,7553,7103,73537,2003,735
2024-03-053,7503,7503,7003,71523,4003,715
2024-03-043,8203,8203,7253,75031,7003,750
2024-03-013,7753,8003,7603,80023,7003,800
2024-02-293,7603,7853,7253,77530,6003,775
2024-02-283,7803,8103,7553,77521,8003,775
2024-02-273,8153,8203,7653,78031,6003,780
2024-02-263,8053,8653,8053,82040,3003,820
2024-02-223,8153,8253,7703,79031,9003,790
2024-02-213,8503,8903,7953,80536,7003,805
2024-02-203,9253,9403,8853,89521,0003,895
2024-02-193,8353,9103,8253,90034,6003,900
2024-02-163,7953,8703,7953,83550,3003,835
2024-02-153,8453,8453,7753,80532,0003,805
2024-02-143,9053,9203,7853,84037,3003,840
2024-02-133,9503,9503,8803,93027,9003,930
2024-02-093,9353,9453,8953,90526,9003,905
2024-02-084,0204,0203,9203,96532,5003,965
2024-02-074,0554,0553,9854,01525,6004,015
2024-02-064,0654,0904,0204,02518,9004,025
2024-02-054,0854,0904,0554,07517,6004,075
2024-02-024,0704,1004,0254,07023,1004,070
2024-02-014,0654,0804,0204,03531,3004,035
2024-01-314,0304,1254,0004,12539,6004,125
2024-01-304,0854,1054,0654,06523,0004,065
2024-01-294,0654,1404,0654,12511,1004,125
2024-01-264,1454,1604,0704,08024,8004,080
2024-01-254,1054,1854,1054,15026,1004,150
2024-01-244,1004,1404,0904,12520,1004,125
2024-01-234,1604,1704,0854,11524,1004,115
2024-01-224,1304,1904,1154,15518,6004,155
2024-01-194,1654,1654,0954,13027,4004,130
2024-01-184,1604,2054,1554,17013,0004,170
2024-01-174,1904,2554,1804,18518,3004,185
2024-01-164,2804,2804,1904,19013,5004,190
2024-01-154,2054,2954,2054,29521,4004,295
2024-01-124,2504,2754,1554,17519,1004,175
2024-01-114,2204,2654,2054,22025,8004,220
2024-01-104,1454,2104,1354,19528,5004,195
2024-01-094,1604,1804,1054,14521,1004,145
2024-01-054,1004,1754,0854,16034,9004,160
2024-01-043,9654,0603,9304,05021,8004,050

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