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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3,810 | 3,845 | 3,775 | 3,825 | 46,900 | 3,825 |
| 2024-04-17 | 3,880 | 3,880 | 3,800 | 3,810 | 49,400 | 3,810 |
| 2024-04-16 | 3,925 | 3,925 | 3,830 | 3,870 | 63,000 | 3,870 |
| 2024-04-15 | 3,930 | 3,975 | 3,930 | 3,965 | 64,200 | 3,965 |
| 2024-04-12 | 3,920 | 4,010 | 3,915 | 3,970 | 64,900 | 3,970 |
| 2024-04-11 | 3,900 | 3,940 | 3,875 | 3,935 | 36,600 | 3,935 |
| 2024-04-10 | 3,915 | 3,935 | 3,915 | 3,935 | 39,300 | 3,935 |
| 2024-04-09 | 3,915 | 3,920 | 3,885 | 3,915 | 31,900 | 3,915 |
| 2024-04-08 | 3,910 | 3,930 | 3,880 | 3,920 | 52,700 | 3,920 |
| 2024-04-05 | 3,855 | 3,905 | 3,855 | 3,890 | 33,500 | 3,890 |
| 2024-04-04 | 3,890 | 3,905 | 3,860 | 3,880 | 36,900 | 3,880 |
| 2024-04-03 | 3,790 | 3,885 | 3,790 | 3,855 | 62,800 | 3,855 |
| 2024-04-02 | 3,880 | 3,880 | 3,800 | 3,810 | 41,000 | 3,810 |
| 2024-04-01 | 3,850 | 3,865 | 3,815 | 3,835 | 33,300 | 3,835 |
| 2024-03-29 | 3,825 | 3,875 | 3,810 | 3,850 | 32,400 | 3,850 |
| 2024-03-28 | 3,905 | 3,905 | 3,805 | 3,830 | 38,900 | 3,830 |
| 2024-03-27 | 3,880 | 3,930 | 3,880 | 3,910 | 65,000 | 3,910 |
| 2024-03-26 | 3,805 | 3,870 | 3,805 | 3,845 | 29,900 | 3,845 |
| 2024-03-25 | 3,830 | 3,885 | 3,815 | 3,815 | 70,400 | 3,815 |
| 2024-03-22 | 3,810 | 3,830 | 3,770 | 3,825 | 44,300 | 3,825 |
| 2024-03-21 | 3,830 | 3,840 | 3,795 | 3,800 | 45,900 | 3,800 |
| 2024-03-19 | 3,740 | 3,770 | 3,715 | 3,770 | 26,300 | 3,770 |
| 2024-03-18 | 3,730 | 3,745 | 3,705 | 3,740 | 25,700 | 3,740 |
| 2024-03-15 | 3,690 | 3,730 | 3,685 | 3,715 | 18,000 | 3,715 |
| 2024-03-14 | 3,705 | 3,735 | 3,665 | 3,735 | 38,800 | 3,735 |
| 2024-03-13 | 3,745 | 3,745 | 3,665 | 3,700 | 28,100 | 3,700 |
| 2024-03-12 | 3,610 | 3,695 | 3,595 | 3,695 | 35,800 | 3,695 |
| 2024-03-11 | 3,630 | 3,665 | 3,595 | 3,615 | 70,300 | 3,615 |
| 2024-03-08 | 3,625 | 3,720 | 3,610 | 3,695 | 53,700 | 3,695 |
| 2024-03-07 | 3,720 | 3,720 | 3,655 | 3,680 | 39,400 | 3,680 |
| 2024-03-06 | 3,715 | 3,755 | 3,710 | 3,735 | 37,200 | 3,735 |
| 2024-03-05 | 3,750 | 3,750 | 3,700 | 3,715 | 23,400 | 3,715 |
| 2024-03-04 | 3,820 | 3,820 | 3,725 | 3,750 | 31,700 | 3,750 |
| 2024-03-01 | 3,775 | 3,800 | 3,760 | 3,800 | 23,700 | 3,800 |
| 2024-02-29 | 3,760 | 3,785 | 3,725 | 3,775 | 30,600 | 3,775 |
| 2024-02-28 | 3,780 | 3,810 | 3,755 | 3,775 | 21,800 | 3,775 |
| 2024-02-27 | 3,815 | 3,820 | 3,765 | 3,780 | 31,600 | 3,780 |
| 2024-02-26 | 3,805 | 3,865 | 3,805 | 3,820 | 40,300 | 3,820 |
| 2024-02-22 | 3,815 | 3,825 | 3,770 | 3,790 | 31,900 | 3,790 |
| 2024-02-21 | 3,850 | 3,890 | 3,795 | 3,805 | 36,700 | 3,805 |
| 2024-02-20 | 3,925 | 3,940 | 3,885 | 3,895 | 21,000 | 3,895 |
| 2024-02-19 | 3,835 | 3,910 | 3,825 | 3,900 | 34,600 | 3,900 |
| 2024-02-16 | 3,795 | 3,870 | 3,795 | 3,835 | 50,300 | 3,835 |
| 2024-02-15 | 3,845 | 3,845 | 3,775 | 3,805 | 32,000 | 3,805 |
| 2024-02-14 | 3,905 | 3,920 | 3,785 | 3,840 | 37,300 | 3,840 |
| 2024-02-13 | 3,950 | 3,950 | 3,880 | 3,930 | 27,900 | 3,930 |
| 2024-02-09 | 3,935 | 3,945 | 3,895 | 3,905 | 26,900 | 3,905 |
| 2024-02-08 | 4,020 | 4,020 | 3,920 | 3,965 | 32,500 | 3,965 |
| 2024-02-07 | 4,055 | 4,055 | 3,985 | 4,015 | 25,600 | 4,015 |
| 2024-02-06 | 4,065 | 4,090 | 4,020 | 4,025 | 18,900 | 4,025 |
| 2024-02-05 | 4,085 | 4,090 | 4,055 | 4,075 | 17,600 | 4,075 |
| 2024-02-02 | 4,070 | 4,100 | 4,025 | 4,070 | 23,100 | 4,070 |
| 2024-02-01 | 4,065 | 4,080 | 4,020 | 4,035 | 31,300 | 4,035 |
| 2024-01-31 | 4,030 | 4,125 | 4,000 | 4,125 | 39,600 | 4,125 |
| 2024-01-30 | 4,085 | 4,105 | 4,065 | 4,065 | 23,000 | 4,065 |
| 2024-01-29 | 4,065 | 4,140 | 4,065 | 4,125 | 11,100 | 4,125 |
| 2024-01-26 | 4,145 | 4,160 | 4,070 | 4,080 | 24,800 | 4,080 |
| 2024-01-25 | 4,105 | 4,185 | 4,105 | 4,150 | 26,100 | 4,150 |
| 2024-01-24 | 4,100 | 4,140 | 4,090 | 4,125 | 20,100 | 4,125 |
| 2024-01-23 | 4,160 | 4,170 | 4,085 | 4,115 | 24,100 | 4,115 |
| 2024-01-22 | 4,130 | 4,190 | 4,115 | 4,155 | 18,600 | 4,155 |
| 2024-01-19 | 4,165 | 4,165 | 4,095 | 4,130 | 27,400 | 4,130 |
| 2024-01-18 | 4,160 | 4,205 | 4,155 | 4,170 | 13,000 | 4,170 |
| 2024-01-17 | 4,190 | 4,255 | 4,180 | 4,185 | 18,300 | 4,185 |
| 2024-01-16 | 4,280 | 4,280 | 4,190 | 4,190 | 13,500 | 4,190 |
| 2024-01-15 | 4,205 | 4,295 | 4,205 | 4,295 | 21,400 | 4,295 |
| 2024-01-12 | 4,250 | 4,275 | 4,155 | 4,175 | 19,100 | 4,175 |
| 2024-01-11 | 4,220 | 4,265 | 4,205 | 4,220 | 25,800 | 4,220 |
| 2024-01-10 | 4,145 | 4,210 | 4,135 | 4,195 | 28,500 | 4,195 |
| 2024-01-09 | 4,160 | 4,180 | 4,105 | 4,145 | 21,100 | 4,145 |
| 2024-01-05 | 4,100 | 4,175 | 4,085 | 4,160 | 34,900 | 4,160 |
| 2024-01-04 | 3,965 | 4,060 | 3,930 | 4,050 | 21,800 | 4,050 |
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
