1,108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) |
|---|---|---|---|---|---|---|
| 2024/03/19 | 1,200.0 | 1,320.0 | 1,181.0 | 1,314.0 | 1,314.0 | 581,700 |
| 2024/03/18 | 1,120.0 | 1,241.0 | 1,090.0 | 1,205.0 | 1,205.0 | 512,300 |
| 2024/03/15 | 1,152.0 | 1,167.0 | 1,106.0 | 1,119.0 | 1,119.0 | 91,900 |
| 2024/03/14 | 1,140.0 | 1,153.0 | 1,137.0 | 1,152.0 | 1,152.0 | 28,200 |
| 2024/03/13 | 1,170.0 | 1,170.0 | 1,129.0 | 1,141.0 | 1,141.0 | 32,400 |
| 2024/03/12 | 1,120.0 | 1,158.0 | 1,115.0 | 1,158.0 | 1,158.0 | 68,100 |
| 2024/03/11 | 1,155.0 | 1,155.0 | 1,106.0 | 1,118.0 | 1,118.0 | 61,600 |
| 2024/03/08 | 1,158.0 | 1,175.0 | 1,155.0 | 1,174.0 | 1,174.0 | 57,300 |
| 2024/03/07 | 1,142.0 | 1,165.0 | 1,121.0 | 1,153.0 | 1,153.0 | 49,700 |
| 2024/03/06 | 1,157.0 | 1,173.0 | 1,127.0 | 1,147.0 | 1,147.0 | 143,900 |
| 2024/03/05 | 1,052.0 | 1,085.0 | 1,046.0 | 1,067.0 | 1,067.0 | 30,400 |
| 2024/03/04 | 1,085.0 | 1,094.0 | 1,063.0 | 1,064.0 | 1,064.0 | 158,900 |
| 2024/03/01 | 1,098.0 | 1,100.0 | 1,041.0 | 1,070.0 | 1,070.0 | 77,200 |
| 2024/02/29 | 1,120.0 | 1,120.0 | 1,098.0 | 1,098.0 | 1,098.0 | 24,500 |
| 2024/02/28 | 1,085.0 | 1,120.0 | 1,085.0 | 1,120.0 | 1,120.0 | 38,500 |
| 2024/02/27 | 1,107.0 | 1,112.0 | 1,097.0 | 1,100.0 | 1,100.0 | 23,400 |
| 2024/02/26 | 1,102.0 | 1,115.0 | 1,098.0 | 1,107.0 | 1,107.0 | 31,300 |
| 2024/02/22 | 1,111.0 | 1,120.0 | 1,099.0 | 1,101.0 | 1,101.0 | 39,200 |
| 2024/02/21 | 1,093.0 | 1,103.0 | 1,083.0 | 1,092.0 | 1,092.0 | 20,000 |
| 2024/02/20 | 1,122.0 | 1,127.0 | 1,090.0 | 1,095.0 | 1,095.0 | 68,000 |
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。
