1,154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) |
|---|---|---|---|---|---|---|
| 2025/06/16 | 1,290.0 | 1,309.0 | 1,247.0 | 1,282.0 | 1,282.0 | 579,800 |
| 2025/06/13 | 1,483.0 | 1,514.0 | 1,454.0 | 1,470.0 | 1,470.0 | 152,300 |
| 2025/06/12 | 1,492.0 | 1,519.0 | 1,472.0 | 1,508.0 | 1,508.0 | 100,200 |
| 2025/06/11 | 1,483.0 | 1,490.0 | 1,471.0 | 1,490.0 | 1,490.0 | 36,000 |
| 2025/06/10 | 1,455.0 | 1,498.0 | 1,455.0 | 1,469.0 | 1,469.0 | 67,200 |
| 2025/06/09 | 1,465.0 | 1,490.0 | 1,437.0 | 1,455.0 | 1,455.0 | 99,000 |
| 2025/06/06 | 1,390.0 | 1,448.0 | 1,381.0 | 1,442.0 | 1,442.0 | 96,800 |
| 2025/06/05 | 1,383.0 | 1,397.0 | 1,370.0 | 1,383.0 | 1,383.0 | 37,000 |
| 2025/06/04 | 1,408.0 | 1,412.0 | 1,373.0 | 1,383.0 | 1,383.0 | 43,400 |
| 2025/06/03 | 1,380.0 | 1,407.0 | 1,374.0 | 1,401.0 | 1,401.0 | 63,900 |
| 2025/06/02 | 1,328.0 | 1,376.0 | 1,326.0 | 1,374.0 | 1,374.0 | 60,200 |
| 2025/05/30 | 1,300.0 | 1,332.0 | 1,295.0 | 1,309.0 | 1,309.0 | 40,700 |
| 2025/05/29 | 1,359.0 | 1,360.0 | 1,307.0 | 1,321.0 | 1,321.0 | 76,200 |
| 2025/05/28 | 1,387.0 | 1,387.0 | 1,334.0 | 1,348.0 | 1,348.0 | 63,700 |
| 2025/05/27 | 1,353.0 | 1,380.0 | 1,343.0 | 1,370.0 | 1,370.0 | 48,400 |
| 2025/05/26 | 1,356.0 | 1,356.0 | 1,319.0 | 1,325.0 | 1,325.0 | 30,700 |
| 2025/05/23 | 1,364.0 | 1,391.0 | 1,352.0 | 1,352.0 | 1,352.0 | 86,600 |
| 2025/05/22 | 1,321.0 | 1,342.0 | 1,292.0 | 1,315.0 | 1,315.0 | 69,300 |
| 2025/05/21 | 1,323.0 | 1,336.0 | 1,298.0 | 1,309.0 | 1,309.0 | 68,100 |
| 2025/05/20 | 1,287.0 | 1,302.0 | 1,272.0 | 1,293.0 | 1,293.0 | 63,800 |
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。
