1,153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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 1,162.0 | 1,162.0 | 1,120.0 | 1,127.0 | 1,127.0 | 41,200 |
| 2024/07/19 | 1,146.0 | 1,180.0 | 1,136.0 | 1,173.0 | 1,173.0 | 41,600 |
| 2024/07/18 | 1,144.0 | 1,162.0 | 1,143.0 | 1,156.0 | 1,156.0 | 23,200 |
| 2024/07/17 | 1,151.0 | 1,156.0 | 1,138.0 | 1,144.0 | 1,144.0 | 18,200 |
| 2024/07/16 | 1,158.0 | 1,184.0 | 1,132.0 | 1,141.0 | 1,141.0 | 58,300 |
| 2024/07/12 | 1,187.0 | 1,246.0 | 1,180.0 | 1,182.0 | 1,182.0 | 126,100 |
| 2024/07/11 | 1,150.0 | 1,222.0 | 1,150.0 | 1,210.0 | 1,210.0 | 137,700 |
| 2024/07/10 | 1,140.0 | 1,147.0 | 1,130.0 | 1,138.0 | 1,138.0 | 34,700 |
| 2024/07/09 | 1,104.0 | 1,148.0 | 1,104.0 | 1,140.0 | 1,140.0 | 80,100 |
| 2024/07/08 | 1,114.0 | 1,125.0 | 1,093.0 | 1,096.0 | 1,096.0 | 68,000 |
| 2024/07/05 | 1,122.0 | 1,135.0 | 1,119.0 | 1,123.0 | 1,123.0 | 36,300 |
| 2024/07/04 | 1,137.0 | 1,139.0 | 1,124.0 | 1,128.0 | 1,128.0 | 32,000 |
| 2024/07/03 | 1,113.0 | 1,134.0 | 1,113.0 | 1,125.0 | 1,125.0 | 37,800 |
| 2024/07/02 | 1,133.0 | 1,141.0 | 1,112.0 | 1,113.0 | 1,113.0 | 43,700 |
| 2024/07/01 | 1,150.0 | 1,150.0 | 1,126.0 | 1,130.0 | 1,130.0 | 53,400 |
| 2024/06/28 | 1,184.0 | 1,184.0 | 1,142.0 | 1,148.0 | 1,148.0 | 39,100 |
| 2024/06/27 | 1,163.0 | 1,180.0 | 1,160.0 | 1,160.0 | 1,160.0 | 28,400 |
| 2024/06/26 | 1,163.0 | 1,170.0 | 1,153.0 | 1,161.0 | 1,161.0 | 31,800 |
| 2024/06/25 | 1,150.0 | 1,184.0 | 1,135.0 | 1,164.0 | 1,164.0 | 69,200 |
| 2024/06/24 | 1,118.0 | 1,143.0 | 1,103.0 | 1,143.0 | 1,143.0 | 84,000 |
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。
