9037東証P貸借
業種 陸運業
ハマキョウレックス 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 |
|---|---|
| 4,295 (24/01/15) | 3,595 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,295 (24/01/15) | 3,595 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,105 | 4,195 | 4,085 | 4,190 | +105 | +2.6 | 78,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 4,095 | 4,135 | 4,070 | 4,085 | -10 | -0.2 | 62,400 |
| 6/12 | 4,075 | 4,105 | 4,050 | 4,095 | +50 | +1.2 | 54,300 |
| 6/11 | 4,080 | 4,140 | 4,045 | 4,045 | -30 | -0.7 | 68,800 |
| 6/10 | 4,040 | 4,075 | 4,030 | 4,075 | -5 | -0.1 | 33,400 |
| 6/7 | 4,090 | 4,115 | 4,060 | 4,080 | +15 | +0.4 | 35,900 |
| 6/6 | 4,085 | 4,120 | 4,050 | 4,065 | -20 | -0.5 | 38,900 |
| 6/5 | 4,050 | 4,110 | 4,040 | 4,085 | -35 | -0.9 | 64,200 |
| 6/4 | 4,160 | 4,165 | 4,090 | 4,120 | -25 | -0.6 | 68,200 |
| 6/3 | 4,050 | 4,170 | 4,050 | 4,145 | +95 | +2.4 | 71,500 |
| 5/31 | 3,925 | 4,050 | 3,910 | 4,050 | +150 | +3.9 | 101,100 |
| 5/30 | 3,905 | 3,930 | 3,850 | 3,900 | -35 | -0.9 | 51,000 |
| 5/29 | 3,975 | 3,990 | 3,920 | 3,935 | -40 | -1.0 | 42,300 |
| 5/28 | 4,005 | 4,010 | 3,965 | 3,975 | -20 | -0.5 | 30,100 |
| 5/27 | 4,015 | 4,015 | 3,975 | 3,995 | 0 | 0.0 | 27,500 |
| 5/24 | 3,980 | 4,015 | 3,960 | 3,995 | -10 | -0.3 | 47,700 |
| 5/23 | 3,980 | 4,020 | 3,935 | 4,005 | -15 | -0.4 | 42,600 |
| 5/22 | 3,990 | 4,070 | 3,955 | 4,020 | +30 | +0.8 | 150,300 |
| 5/21 | 4,045 | 4,085 | 3,950 | 3,990 | +85 | +2.2 | 338,600 |
| 5/20 | 3,875 | 3,920 | 3,870 | 3,905 | +25 | +0.6 | 75,400 |
| 5/17 | 3,845 | 3,890 | 3,835 | 3,880 | +15 | +0.4 | 37,500 |
| 5/16 | 3,905 | 3,905 | 3,845 | 3,865 | -25 | -0.6 | 53,300 |
| 5/15 | 3,910 | 3,915 | 3,890 | 3,890 | -10 | -0.3 | 42,900 |
| 5/14 | 3,905 | 3,905 | 3,850 | 3,900 | 0 | 0.0 | 46,400 |
| 5/13 | 3,920 | 3,920 | 3,875 | 3,900 | -5 | -0.1 | 46,000 |
| 5/10 | 3,855 | 3,935 | 3,825 | 3,905 | +60 | +1.6 | 76,200 |
| 5/9 | 3,810 | 3,865 | 3,805 | 3,845 | +50 | +1.3 | 41,200 |
| 5/8 | 3,795 | 3,820 | 3,790 | 3,795 | -30 | -0.8 | 31,000 |
| 5/7 | 3,850 | 3,850 | 3,825 | 3,825 | -15 | -0.4 | 22,200 |
| 5/2 | 3,880 | 3,880 | 3,840 | 3,840 | -15 | -0.4 | 22,400 |
| 5/1 | 3,870 | 3,870 | 3,810 | 3,855 | -40 | -1.0 | 32,700 |
▶︎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