1,325円
Hameeの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/27 | 1,277.0 | 1,301.0 | 1,265.0 | 1,274.0 | 1,274.0 | 105,100 |
2024/03/26 | 1,240.0 | 1,274.0 | 1,234.0 | 1,270.0 | 1,270.0 | 52,200 |
2024/03/25 | 1,221.0 | 1,273.0 | 1,221.0 | 1,248.0 | 1,248.0 | 83,100 |
2024/03/22 | 1,306.0 | 1,310.0 | 1,214.0 | 1,214.0 | 1,214.0 | 128,000 |
2024/03/21 | 1,284.0 | 1,324.0 | 1,252.0 | 1,312.0 | 1,312.0 | 162,900 |
2024/03/19 | 1,200.0 | 1,320.0 | 1,181.0 | 1,314.0 | 1,314.0 | 581,700 |
2024/03/18 | 1,120.0 | 1,241.0 | 1,090.0 | 1,205.0 | 1,205.0 | 512,300 |
2024/03/15 | 1,152.0 | 1,167.0 | 1,106.0 | 1,119.0 | 1,119.0 | 91,900 |
2024/03/14 | 1,140.0 | 1,153.0 | 1,137.0 | 1,152.0 | 1,152.0 | 28,200 |
2024/03/13 | 1,170.0 | 1,170.0 | 1,129.0 | 1,141.0 | 1,141.0 | 32,400 |
2024/03/12 | 1,120.0 | 1,158.0 | 1,115.0 | 1,158.0 | 1,158.0 | 68,100 |
2024/03/11 | 1,155.0 | 1,155.0 | 1,106.0 | 1,118.0 | 1,118.0 | 61,600 |
2024/03/08 | 1,158.0 | 1,175.0 | 1,155.0 | 1,174.0 | 1,174.0 | 57,300 |
2024/03/07 | 1,142.0 | 1,165.0 | 1,121.0 | 1,153.0 | 1,153.0 | 49,700 |
2024/03/06 | 1,157.0 | 1,173.0 | 1,127.0 | 1,147.0 | 1,147.0 | 143,900 |
2024/03/05 | 1,052.0 | 1,085.0 | 1,046.0 | 1,067.0 | 1,067.0 | 30,400 |
2024/03/04 | 1,085.0 | 1,094.0 | 1,063.0 | 1,064.0 | 1,064.0 | 158,900 |
2024/03/01 | 1,098.0 | 1,100.0 | 1,041.0 | 1,070.0 | 1,070.0 | 77,200 |
2024/02/29 | 1,120.0 | 1,120.0 | 1,098.0 | 1,098.0 | 1,098.0 | 24,500 |
Hameeの取引履歴を振り返りませんか?
Hameeの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。