762円
Ｈｍｃｏｍｍ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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,092.0 | 1,103.0 | 1,060.0 | 1,085.0 | 1,085.0 | 42,100 |
| 2025/10/06 | 1,108.0 | 1,115.0 | 1,085.0 | 1,102.0 | 1,102.0 | 39,800 |
| 2025/10/03 | 1,065.0 | 1,112.0 | 1,065.0 | 1,078.0 | 1,078.0 | 54,300 |
| 2025/10/02 | 1,120.0 | 1,120.0 | 1,073.0 | 1,086.0 | 1,086.0 | 120,700 |
| 2025/10/01 | 1,138.0 | 1,150.0 | 1,108.0 | 1,110.0 | 1,110.0 | 159,500 |
| 2025/09/30 | 1,222.0 | 1,222.0 | 1,152.0 | 1,161.0 | 1,161.0 | 98,800 |
| 2025/09/29 | 1,246.0 | 1,246.0 | 1,216.0 | 1,233.0 | 1,233.0 | 33,800 |
| 2025/09/26 | 1,230.0 | 1,254.0 | 1,220.0 | 1,244.0 | 1,244.0 | 38,400 |
| 2025/09/25 | 1,280.0 | 1,280.0 | 1,230.0 | 1,230.0 | 1,230.0 | 74,000 |
| 2025/09/24 | 1,329.0 | 1,343.0 | 1,274.0 | 1,283.0 | 1,283.0 | 106,200 |
| 2025/09/22 | 1,347.0 | 1,351.0 | 1,317.0 | 1,336.0 | 1,336.0 | 74,300 |
| 2025/09/19 | 1,344.0 | 1,371.0 | 1,295.0 | 1,357.0 | 1,357.0 | 138,800 |
| 2025/09/18 | 1,350.0 | 1,379.0 | 1,331.0 | 1,348.0 | 1,348.0 | 64,700 |
| 2025/09/17 | 1,336.0 | 1,362.0 | 1,320.0 | 1,343.0 | 1,343.0 | 54,300 |
| 2025/09/16 | 1,358.0 | 1,376.0 | 1,327.0 | 1,354.0 | 1,354.0 | 60,200 |
| 2025/09/12 | 1,400.0 | 1,400.0 | 1,351.0 | 1,362.0 | 1,362.0 | 67,800 |
| 2025/09/11 | 1,463.0 | 1,463.0 | 1,382.0 | 1,388.0 | 1,388.0 | 110,200 |
| 2025/09/10 | 1,391.0 | 1,465.0 | 1,346.0 | 1,435.0 | 1,435.0 | 372,800 |
| 2025/09/09 | 1,530.0 | 1,530.0 | 1,361.0 | 1,375.0 | 1,375.0 | 529,400 |
| 2025/09/08 | 1,402.0 | 1,552.0 | 1,372.0 | 1,474.0 | 1,474.0 | 2,274,400 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｈｍｃｏｍｍの取引履歴を振り返りませんか？
Ｈｍｃｏｍｍ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。
