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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 1,412.0 | 1,470.0 | 1,410.0 | 1,458.0 | 1,458.0 | 221,700 |
| 2021/06/18 | 1,510.0 | 1,510.0 | 1,453.0 | 1,458.0 | 1,458.0 | 289,900 |
| 2021/06/17 | 1,559.0 | 1,559.0 | 1,480.0 | 1,495.0 | 1,495.0 | 518,800 |
| 2021/06/16 | 1,652.0 | 1,665.0 | 1,560.0 | 1,577.0 | 1,577.0 | 373,100 |
| 2021/06/15 | 1,720.0 | 1,732.0 | 1,601.0 | 1,680.0 | 1,680.0 | 528,200 |
| 2021/06/14 | 1,650.0 | 1,708.0 | 1,630.0 | 1,690.0 | 1,690.0 | 255,400 |
| 2021/06/11 | 1,657.0 | 1,665.0 | 1,622.0 | 1,632.0 | 1,632.0 | 78,200 |
| 2021/06/10 | 1,670.0 | 1,673.0 | 1,620.0 | 1,633.0 | 1,633.0 | 80,100 |
| 2021/06/09 | 1,666.0 | 1,666.0 | 1,635.0 | 1,666.0 | 1,666.0 | 56,400 |
| 2021/06/08 | 1,647.0 | 1,672.0 | 1,633.0 | 1,657.0 | 1,657.0 | 87,300 |
| 2021/06/07 | 1,590.0 | 1,664.0 | 1,564.0 | 1,651.0 | 1,651.0 | 180,100 |
| 2021/06/04 | 1,606.0 | 1,606.0 | 1,561.0 | 1,568.0 | 1,568.0 | 92,400 |
| 2021/06/03 | 1,608.0 | 1,620.0 | 1,594.0 | 1,610.0 | 1,610.0 | 89,000 |
| 2021/06/02 | 1,579.0 | 1,600.0 | 1,566.0 | 1,594.0 | 1,594.0 | 79,800 |
| 2021/06/01 | 1,512.0 | 1,596.0 | 1,493.0 | 1,579.0 | 1,579.0 | 188,100 |
| 2021/05/31 | 1,509.0 | 1,513.0 | 1,483.0 | 1,494.0 | 1,494.0 | 84,100 |
| 2021/05/28 | 1,515.0 | 1,526.0 | 1,497.0 | 1,508.0 | 1,508.0 | 72,400 |
| 2021/05/27 | 1,548.0 | 1,549.0 | 1,511.0 | 1,511.0 | 1,511.0 | 50,800 |
| 2021/05/26 | 1,563.0 | 1,573.0 | 1,545.0 | 1,547.0 | 1,547.0 | 68,400 |
| 2021/05/25 | 1,554.0 | 1,565.0 | 1,536.0 | 1,553.0 | 1,553.0 | 54,500 |
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。
