1,154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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,337.0 | 1,348.0 | 1,299.0 | 1,300.0 | 1,300.0 | 18,300 |
| 2025/02/13 | 1,312.0 | 1,323.0 | 1,312.0 | 1,322.0 | 1,322.0 | 7,600 |
| 2025/02/12 | 1,306.0 | 1,322.0 | 1,306.0 | 1,310.0 | 1,310.0 | 13,300 |
| 2025/02/10 | 1,311.0 | 1,316.0 | 1,299.0 | 1,305.0 | 1,305.0 | 14,000 |
| 2025/02/07 | 1,318.0 | 1,318.0 | 1,299.0 | 1,300.0 | 1,300.0 | 15,200 |
| 2025/02/06 | 1,320.0 | 1,325.0 | 1,287.0 | 1,310.0 | 1,310.0 | 25,200 |
| 2025/02/05 | 1,282.0 | 1,325.0 | 1,269.0 | 1,325.0 | 1,325.0 | 34,500 |
| 2025/02/04 | 1,297.0 | 1,299.0 | 1,269.0 | 1,271.0 | 1,271.0 | 26,300 |
| 2025/02/03 | 1,303.0 | 1,306.0 | 1,279.0 | 1,291.0 | 1,291.0 | 48,100 |
| 2025/01/31 | 1,301.0 | 1,310.0 | 1,283.0 | 1,305.0 | 1,305.0 | 33,100 |
| 2025/01/30 | 1,320.0 | 1,320.0 | 1,301.0 | 1,301.0 | 1,301.0 | 103,200 |
| 2025/01/29 | 1,330.0 | 1,330.0 | 1,313.0 | 1,321.0 | 1,321.0 | 27,900 |
| 2025/01/28 | 1,301.0 | 1,329.0 | 1,301.0 | 1,319.0 | 1,319.0 | 15,000 |
| 2025/01/27 | 1,327.0 | 1,327.0 | 1,300.0 | 1,312.0 | 1,312.0 | 30,600 |
| 2025/01/24 | 1,320.0 | 1,329.0 | 1,300.0 | 1,314.0 | 1,314.0 | 21,100 |
| 2025/01/23 | 1,337.0 | 1,337.0 | 1,298.0 | 1,309.0 | 1,309.0 | 16,800 |
| 2025/01/22 | 1,310.0 | 1,353.0 | 1,305.0 | 1,320.0 | 1,320.0 | 45,600 |
| 2025/01/21 | 1,283.0 | 1,317.0 | 1,271.0 | 1,307.0 | 1,307.0 | 45,800 |
| 2025/01/20 | 1,291.0 | 1,318.0 | 1,282.0 | 1,283.0 | 1,283.0 | 30,700 |
| 2025/01/17 | 1,277.0 | 1,285.0 | 1,251.0 | 1,261.0 | 1,261.0 | 20,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
