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
2025-07-091,3821,3971,3821,39189,5001,391
2025-07-081,4031,4031,3721,389115,9001,389
2025-07-071,3771,4051,3771,398119,4001,398
2025-07-041,3801,3801,3661,37247,6001,372
2025-07-031,3841,3871,3671,37291,6001,372
2025-07-021,3581,3831,3541,377104,7001,377
2025-07-011,3501,3731,3501,367119,6001,367
2025-06-301,3661,3721,3561,356100,9001,356
2025-06-271,3511,3861,3471,356155,3001,356
2025-06-261,3611,3681,3401,352158,8001,352
2025-06-251,3801,3861,3621,362119,7001,362
2025-06-241,4051,4051,3801,393166,7001,393
2025-06-231,3961,4011,3821,396141,3001,396
2025-06-201,3811,4031,3811,403340,5001,403
2025-06-191,3581,3771,3441,377129,6001,377
2025-06-181,3411,3681,3371,365158,1001,365
2025-06-171,3421,3471,3231,338116,7001,338
2025-06-161,3361,3531,3361,347112,8001,347
2025-06-131,3221,3371,3121,333133,8001,333
2025-06-121,3271,3311,3111,31884,3001,318
2025-06-111,3031,3281,3031,320105,8001,320
2025-06-101,3121,3201,2991,301102,4001,301
2025-06-091,3451,3601,3131,31989,3001,319
2025-06-061,3341,3471,3281,337139,0001,337
2025-06-051,2971,3421,2961,332240,2001,332
2025-06-041,2981,3081,2931,29388,1001,293
2025-06-031,3031,3091,2951,303119,5001,303
2025-06-021,2701,3081,2671,296120,8001,296
2025-05-301,2901,2971,2851,286155,1001,286
2025-05-291,2931,3111,2911,29477,1001,294
2025-05-281,3051,3181,2891,292112,2001,292
2025-05-271,2981,3131,2951,29967,8001,299
2025-05-261,2951,3071,2851,30188,8001,301
2025-05-231,2781,2921,2671,29097,8001,290
2025-05-221,2781,2881,2661,276108,8001,276
2025-05-211,2931,3021,2801,287149,6001,287
2025-05-201,2931,3071,2881,297101,0001,297
2025-05-191,2941,3041,2841,300119,2001,300
2025-05-161,2751,2941,2701,29288,2001,292
2025-05-151,2741,3081,2671,274121,2001,274
2025-05-141,2851,2871,2451,272124,7001,272
2025-05-131,3161,3251,2821,293141,6001,293
2025-05-121,3611,3741,3151,315186,1001,315
2025-05-091,3431,3641,3391,361106,1001,361
2025-05-081,3431,3471,3251,34580,6001,345
2025-05-071,3151,3451,3111,343133,9001,343
2025-05-021,3251,3321,3121,320107,4001,320
2025-05-011,3201,3301,3121,321100,4001,321
2025-04-301,3291,3351,3101,333140,7001,333
2025-04-281,3251,3381,3211,330143,2001,330
2025-04-251,3091,3341,3021,318150,4001,318
2025-04-241,3461,3461,3021,31085,7001,310
2025-04-231,3421,3601,3321,336133,8001,336
2025-04-221,3211,3341,3121,32477,1001,324
2025-04-211,3101,3211,3041,31971,9001,319
2025-04-181,3041,3271,3041,31793,2001,317
2025-04-171,2751,2991,2701,29390,6001,293
2025-04-161,2831,2931,2771,282135,6001,282
2025-04-151,2931,2971,2671,278180,0001,278
2025-04-141,2701,2761,2561,272157,9001,272
2025-04-111,2311,2681,2271,268111,7001,268
2025-04-101,3111,3111,2691,291105,1001,291
2025-04-091,2201,2321,1961,221162,6001,221
2025-04-081,2321,2441,2191,231122,9001,231
2025-04-071,1601,2191,1601,186264,1001,186
2025-04-041,2291,2531,2281,243228,7001,243
2025-04-031,2221,2601,2221,255140,6001,255
2025-04-021,3051,3111,2661,277180,9001,277
2025-04-011,2891,3111,2821,290109,9001,290
2025-03-311,3051,3071,2781,287136,5001,287
2025-03-281,3451,3451,3201,327122,6001,327
2025-03-271,3461,3601,3421,360121,3001,360
2025-03-261,3491,3541,3391,350125,7001,350
2025-03-251,3391,3501,3291,34652,1001,346
2025-03-241,3311,3431,3191,339123,6001,339
2025-03-211,3231,3421,3231,334172,2001,334
2025-03-191,3161,3351,3161,32336,4001,323
2025-03-181,3261,3291,3131,32086,4001,320
2025-03-171,3201,3241,3101,31778,3001,317
2025-03-141,3081,3201,3001,309121,6001,309
2025-03-131,3091,3121,2951,31094,9001,310
2025-03-121,2821,3151,2821,30998,0001,309
2025-03-111,2751,2901,2601,286135,2001,286
2025-03-101,3041,3041,2861,29696,8001,296
2025-03-071,2991,3071,2811,301164,7001,301
2025-03-061,2841,3161,2841,309127,8001,309
2025-03-051,3031,3071,2661,278226,3001,278
2025-03-041,2991,3171,2921,297161,5001,297
2025-03-031,2781,3171,2781,309108,3001,309
2025-02-281,2621,2751,2511,271225,1001,271
2025-02-271,2511,2661,2501,265106,9001,265
2025-02-261,2521,2521,2311,248159,0001,248
2025-02-251,2681,2741,2421,257110,9001,257
2025-02-211,2491,2541,2411,25073,7001,250
2025-02-201,2491,2531,2451,25181,2001,251
2025-02-191,2551,2581,2461,25471,2001,254
2025-02-181,2611,2611,2461,25555,6001,255
2025-02-171,2881,2881,2581,26557,2001,265
2025-02-141,3101,3101,2781,28487,1001,284
2025-02-131,3001,3031,2861,29877,4001,298
2025-02-121,2981,3051,2811,289111,4001,289
2025-02-101,3141,3191,2891,28983,7001,289
2025-02-071,3201,3311,3141,31486,0001,314
2025-02-061,3051,3251,3051,31662,5001,316
2025-02-051,3121,3231,3001,30191,8001,301
2025-02-041,3331,3331,3041,311169,2001,311
2025-02-031,3621,3801,2981,303246,1001,303
2025-01-311,3451,3681,3451,36295,6001,362
2025-01-301,3501,3591,3461,355101,5001,355
2025-01-291,3521,3611,3481,350116,9001,350
2025-01-281,3431,3641,3411,356115,5001,356
2025-01-271,3391,3441,3251,341125,8001,341
2025-01-241,3141,3371,3011,329144,6001,329
2025-01-231,3111,3151,3011,305114,0001,305
2025-01-221,2901,3131,2881,307111,6001,307
2025-01-211,3051,3161,2921,29469,9001,294
2025-01-201,3201,3211,3031,30578,9001,305
2025-01-171,3021,3211,2951,310166,4001,310
2025-01-161,3171,3221,2921,303154,4001,303
2025-01-151,2941,2961,2841,295155,6001,295
2025-01-141,3201,3271,2851,292140,5001,292
2025-01-101,3201,3321,3141,319124,7001,319
2025-01-091,3201,3271,3091,316157,2001,316
2025-01-081,3261,3331,3161,323109,1001,323
2025-01-071,3231,3351,3151,326135,5001,326
2025-01-061,3581,3691,3311,335166,1001,335

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