！決算発表予定日 2024/06/14
3134東証S貸借
業種 小売業
Ｈａｍｅｅ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,355 (24/04/01) | 813 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,355 (24/04/01) | 987 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,305 | 1,313 | 1,293 | 1,313 | +11 | +0.8 | 16,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,274 | 1,310 | 1,266 | 1,302 | +22 | +1.7 | 24,000 |
| 5/29 | 1,293 | 1,312 | 1,280 | 1,280 | -16 | -1.2 | 16,300 |
| 5/28 | 1,310 | 1,318 | 1,284 | 1,296 | -14 | -1.1 | 27,800 |
| 5/27 | 1,315 | 1,322 | 1,301 | 1,310 | +22 | +1.7 | 23,500 |
| 5/24 | 1,276 | 1,308 | 1,276 | 1,288 | -30 | -2.3 | 25,100 |
| 5/23 | 1,299 | 1,321 | 1,295 | 1,318 | +21 | +1.6 | 35,500 |
| 5/22 | 1,267 | 1,305 | 1,267 | 1,297 | +34 | +2.7 | 38,800 |
| 5/21 | 1,273 | 1,295 | 1,244 | 1,263 | -13 | -1.0 | 47,800 |
| 5/20 | 1,234 | 1,293 | 1,228 | 1,276 | +34 | +2.7 | 45,500 |
| 5/17 | 1,270 | 1,270 | 1,237 | 1,242 | -28 | -2.2 | 42,400 |
| 5/16 | 1,262 | 1,278 | 1,252 | 1,270 | +18 | +1.4 | 22,300 |
| 5/15 | 1,250 | 1,259 | 1,237 | 1,252 | +10 | +0.8 | 23,500 |
| 5/14 | 1,232 | 1,251 | 1,231 | 1,242 | +11 | +0.9 | 22,300 |
| 5/13 | 1,235 | 1,235 | 1,210 | 1,231 | -7 | -0.6 | 18,400 |
| 5/10 | 1,223 | 1,243 | 1,216 | 1,238 | +23 | +1.9 | 44,300 |
| 5/9 | 1,198 | 1,228 | 1,190 | 1,215 | +19 | +1.6 | 35,700 |
| 5/8 | 1,219 | 1,220 | 1,191 | 1,196 | -22 | -1.8 | 34,300 |
| 5/7 | 1,180 | 1,218 | 1,168 | 1,218 | +42 | +3.6 | 59,800 |
| 5/2 | 1,160 | 1,178 | 1,154 | 1,176 | +18 | +1.6 | 40,000 |
| 5/1 | 1,168 | 1,173 | 1,153 | 1,158 | -5 | -0.4 | 21,300 |
| 4/30 | 1,153 | 1,171 | 1,151 | 1,163 | 0 | 0.0 | 39,500 |
| 4/26 | 1,156 | 1,164 | 1,124 | 1,163 | -8 | -0.7 | 111,900 |
| 4/25 | 1,188 | 1,190 | 1,166 | 1,171 | -4 | -0.3 | 220,400 |
| 4/24 | 1,170 | 1,180 | 1,165 | 1,175 | +7 | +0.6 | 31,300 |
| 4/23 | 1,182 | 1,182 | 1,162 | 1,168 | -20 | -1.7 | 58,100 |
| 4/22 | 1,178 | 1,193 | 1,177 | 1,188 | +15 | +1.3 | 31,800 |
| 4/19 | 1,191 | 1,198 | 1,164 | 1,173 | -36 | -3.0 | 55,700 |
| 4/18 | 1,166 | 1,216 | 1,165 | 1,209 | +53 | +4.6 | 74,700 |
| 4/17 | 1,183 | 1,185 | 1,154 | 1,156 | -24 | -2.0 | 72,000 |
| 4/16 | 1,169 | 1,192 | 1,167 | 1,180 | +8 | +0.7 | 60,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて