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) |
|---|---|---|---|---|---|---|
| 2021/10/18 | 1,434.0 | 1,462.0 | 1,426.0 | 1,438.0 | 1,438.0 | 67,400 |
| 2021/10/15 | 1,415.0 | 1,449.0 | 1,410.0 | 1,424.0 | 1,424.0 | 117,700 |
| 2021/10/14 | 1,396.0 | 1,424.0 | 1,394.0 | 1,400.0 | 1,400.0 | 85,700 |
| 2021/10/13 | 1,435.0 | 1,442.0 | 1,386.0 | 1,393.0 | 1,393.0 | 78,000 |
| 2021/10/12 | 1,465.0 | 1,470.0 | 1,428.0 | 1,444.0 | 1,444.0 | 76,400 |
| 2021/10/11 | 1,490.0 | 1,490.0 | 1,451.0 | 1,463.0 | 1,463.0 | 89,800 |
| 2021/10/08 | 1,486.0 | 1,495.0 | 1,462.0 | 1,462.0 | 1,462.0 | 115,900 |
| 2021/10/07 | 1,445.0 | 1,486.0 | 1,444.0 | 1,464.0 | 1,464.0 | 174,400 |
| 2021/10/06 | 1,400.0 | 1,453.0 | 1,393.0 | 1,433.0 | 1,433.0 | 206,100 |
| 2021/10/05 | 1,391.0 | 1,411.0 | 1,370.0 | 1,393.0 | 1,393.0 | 192,400 |
| 2021/10/04 | 1,406.0 | 1,426.0 | 1,397.0 | 1,405.0 | 1,405.0 | 142,400 |
| 2021/10/01 | 1,405.0 | 1,419.0 | 1,395.0 | 1,403.0 | 1,403.0 | 220,600 |
| 2021/09/30 | 1,360.0 | 1,409.0 | 1,360.0 | 1,403.0 | 1,403.0 | 266,300 |
| 2021/09/29 | 1,318.0 | 1,358.0 | 1,318.0 | 1,356.0 | 1,356.0 | 155,000 |
| 2021/09/28 | 1,345.0 | 1,345.0 | 1,301.0 | 1,318.0 | 1,318.0 | 126,000 |
| 2021/09/27 | 1,363.0 | 1,377.0 | 1,338.0 | 1,340.0 | 1,340.0 | 158,500 |
| 2021/09/24 | 1,340.0 | 1,352.0 | 1,324.0 | 1,351.0 | 1,351.0 | 143,100 |
| 2021/09/22 | 1,339.0 | 1,343.0 | 1,300.0 | 1,300.0 | 1,300.0 | 165,000 |
| 2021/09/21 | 1,328.0 | 1,347.0 | 1,321.0 | 1,323.0 | 1,323.0 | 196,300 |
| 2021/09/17 | 1,345.0 | 1,391.0 | 1,343.0 | 1,379.0 | 1,379.0 | 241,700 |
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。
