604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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/05 | 1,371.0 | 1,389.0 | 1,358.0 | 1,375.0 | 1,375.0 | 34,000 |
| 2025/09/04 | 1,399.0 | 1,401.0 | 1,366.0 | 1,384.0 | 1,384.0 | 33,800 |
| 2025/09/03 | 1,405.0 | 1,411.0 | 1,392.0 | 1,398.0 | 1,398.0 | 43,700 |
| 2025/09/02 | 1,412.0 | 1,423.0 | 1,386.0 | 1,401.0 | 1,401.0 | 46,100 |
| 2025/09/01 | 1,357.0 | 1,397.0 | 1,341.0 | 1,387.0 | 1,387.0 | 65,500 |
| 2025/08/29 | 1,364.0 | 1,369.0 | 1,344.0 | 1,355.0 | 1,355.0 | 37,400 |
| 2025/08/28 | 1,350.0 | 1,365.0 | 1,343.0 | 1,364.0 | 1,364.0 | 52,400 |
| 2025/08/27 | 1,333.0 | 1,352.0 | 1,319.0 | 1,350.0 | 1,350.0 | 61,100 |
| 2025/08/26 | 1,325.0 | 1,342.0 | 1,319.0 | 1,330.0 | 1,330.0 | 30,200 |
| 2025/08/25 | 1,330.0 | 1,339.0 | 1,316.0 | 1,331.0 | 1,331.0 | 24,500 |
| 2025/08/22 | 1,323.0 | 1,323.0 | 1,305.0 | 1,314.0 | 1,314.0 | 27,200 |
| 2025/08/21 | 1,330.0 | 1,331.0 | 1,308.0 | 1,310.0 | 1,310.0 | 43,000 |
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。
