605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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,347.0 | 1,347.0 | 1,292.0 | 1,310.0 | 1,310.0 | 49,300 |
| 2025/10/06 | 1,321.0 | 1,353.0 | 1,310.0 | 1,317.0 | 1,317.0 | 72,000 |
| 2025/10/03 | 1,250.0 | 1,316.0 | 1,250.0 | 1,310.0 | 1,310.0 | 110,000 |
| 2025/10/02 | 1,302.0 | 1,307.0 | 1,239.0 | 1,254.0 | 1,254.0 | 158,000 |
| 2025/10/01 | 1,399.0 | 1,410.0 | 1,293.0 | 1,300.0 | 1,300.0 | 194,900 |
| 2025/09/30 | 1,451.0 | 1,462.0 | 1,421.0 | 1,421.0 | 1,421.0 | 43,900 |
| 2025/09/29 | 1,461.0 | 1,479.0 | 1,423.0 | 1,452.0 | 1,452.0 | 49,100 |
| 2025/09/26 | 1,473.0 | 1,477.0 | 1,453.0 | 1,471.0 | 1,471.0 | 37,900 |
| 2025/09/25 | 1,449.0 | 1,472.0 | 1,432.0 | 1,466.0 | 1,466.0 | 44,300 |
| 2025/09/24 | 1,445.0 | 1,455.0 | 1,427.0 | 1,449.0 | 1,449.0 | 55,400 |
| 2025/09/22 | 1,401.0 | 1,440.0 | 1,375.0 | 1,424.0 | 1,424.0 | 78,000 |
| 2025/09/19 | 1,360.0 | 1,421.0 | 1,360.0 | 1,421.0 | 1,421.0 | 70,100 |
| 2025/09/18 | 1,343.0 | 1,394.0 | 1,343.0 | 1,354.0 | 1,354.0 | 86,900 |
| 2025/09/17 | 1,347.0 | 1,417.0 | 1,347.0 | 1,371.0 | 1,371.0 | 99,500 |
| 2025/09/16 | 1,363.0 | 1,413.0 | 1,286.0 | 1,355.0 | 1,355.0 | 263,700 |
| 2025/09/12 | 1,451.0 | 1,474.0 | 1,437.0 | 1,453.0 | 1,453.0 | 97,600 |
| 2025/09/11 | 1,451.0 | 1,473.0 | 1,449.0 | 1,469.0 | 1,469.0 | 50,100 |
| 2025/09/10 | 1,473.0 | 1,485.0 | 1,447.0 | 1,450.0 | 1,450.0 | 48,800 |
| 2025/09/09 | 1,389.0 | 1,454.0 | 1,384.0 | 1,451.0 | 1,451.0 | 94,800 |
| 2025/09/08 | 1,379.0 | 1,396.0 | 1,372.0 | 1,377.0 | 1,377.0 | 52,400 |
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。
