607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) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 1,110.0 | 1,119.0 | 1,091.0 | 1,115.0 | 1,115.0 | 36,200 |
| 2024/07/29 | 1,120.0 | 1,123.0 | 1,101.0 | 1,120.0 | 1,120.0 | 31,900 |
| 2024/07/26 | 1,117.0 | 1,117.0 | 1,097.0 | 1,098.0 | 1,098.0 | 22,000 |
| 2024/07/25 | 1,124.0 | 1,134.0 | 1,105.0 | 1,111.0 | 1,111.0 | 28,700 |
| 2024/07/24 | 1,135.0 | 1,177.0 | 1,125.0 | 1,125.0 | 1,125.0 | 70,900 |
| 2024/07/23 | 1,120.0 | 1,131.0 | 1,117.0 | 1,124.0 | 1,124.0 | 21,000 |
| 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 |
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。
