1,152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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 1,121.0 | 1,146.0 | 1,116.0 | 1,117.0 | 1,117.0 | 111,200 |
| 2024/06/20 | 1,115.0 | 1,132.0 | 1,108.0 | 1,111.0 | 1,111.0 | 74,100 |
| 2024/06/19 | 1,116.0 | 1,131.0 | 1,090.0 | 1,097.0 | 1,097.0 | 154,400 |
| 2024/06/18 | 1,105.0 | 1,130.0 | 1,100.0 | 1,107.0 | 1,107.0 | 116,000 |
| 2024/06/17 | 1,238.0 | 1,238.0 | 1,119.0 | 1,130.0 | 1,130.0 | 638,700 |
| 2024/06/14 | 1,390.0 | 1,425.0 | 1,387.0 | 1,419.0 | 1,419.0 | 138,600 |
| 2024/06/13 | 1,386.0 | 1,418.0 | 1,366.0 | 1,385.0 | 1,385.0 | 69,300 |
| 2024/06/12 | 1,360.0 | 1,385.0 | 1,350.0 | 1,369.0 | 1,369.0 | 35,300 |
| 2024/06/11 | 1,375.0 | 1,399.0 | 1,356.0 | 1,377.0 | 1,377.0 | 74,100 |
| 2024/06/10 | 1,340.0 | 1,394.0 | 1,340.0 | 1,356.0 | 1,356.0 | 76,100 |
| 2024/06/07 | 1,284.0 | 1,335.0 | 1,278.0 | 1,335.0 | 1,335.0 | 75,100 |
| 2024/06/06 | 1,274.0 | 1,284.0 | 1,260.0 | 1,277.0 | 1,277.0 | 49,000 |
| 2024/06/05 | 1,277.0 | 1,290.0 | 1,268.0 | 1,272.0 | 1,272.0 | 17,300 |
| 2024/06/04 | 1,292.0 | 1,299.0 | 1,272.0 | 1,278.0 | 1,278.0 | 16,800 |
| 2024/06/03 | 1,294.0 | 1,307.0 | 1,288.0 | 1,292.0 | 1,292.0 | 12,400 |
| 2024/05/31 | 1,305.0 | 1,313.0 | 1,293.0 | 1,313.0 | 1,313.0 | 16,500 |
| 2024/05/30 | 1,274.0 | 1,310.0 | 1,266.0 | 1,302.0 | 1,302.0 | 24,000 |
| 2024/05/29 | 1,293.0 | 1,312.0 | 1,280.0 | 1,280.0 | 1,280.0 | 16,300 |
| 2024/05/28 | 1,310.0 | 1,318.0 | 1,284.0 | 1,296.0 | 1,296.0 | 27,800 |
| 2024/05/27 | 1,315.0 | 1,322.0 | 1,301.0 | 1,310.0 | 1,310.0 | 23,500 |
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。
