3134東証S貸借
業種 小売業
Ｈａｍｅｅ 株価時系列データ
PTS
ー
円
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,160 | 1,178 | 1,154 | 1,176 | +18 | +1.6 | 40,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 1,180 | 1,180 | 1,153 | 1,172 | -11 | -0.9 | 86,600 |
| 4/12 | 1,188 | 1,196 | 1,172 | 1,183 | -1 | -0.1 | 40,100 |
| 4/11 | 1,139 | 1,190 | 1,134 | 1,184 | +41 | +3.6 | 83,400 |
| 4/10 | 1,135 | 1,174 | 1,133 | 1,143 | -1 | -0.1 | 104,100 |
| 4/9 | 1,175 | 1,177 | 1,133 | 1,144 | -31 | -2.6 | 161,100 |
| 4/8 | 1,240 | 1,245 | 1,159 | 1,175 | -72 | -5.8 | 269,300 |
| 4/5 | 1,270 | 1,315 | 1,232 | 1,247 | -44 | -3.4 | 107,400 |
| 4/4 | 1,274 | 1,301 | 1,255 | 1,291 | +24 | +1.9 | 97,200 |
| 4/3 | 1,261 | 1,280 | 1,255 | 1,267 | +1 | +0.1 | 80,600 |
| 4/2 | 1,309 | 1,310 | 1,265 | 1,266 | -50 | -3.8 | 67,600 |
| 4/1 | 1,343 | 1,355 | 1,315 | 1,316 | -27 | -2.0 | 63,500 |
| 3/29 | 1,302 | 1,345 | 1,302 | 1,343 | +61 | +4.8 | 117,500 |
| 3/28 | 1,298 | 1,316 | 1,274 | 1,282 | +8 | +0.6 | 111,800 |
| 3/27 | 1,277 | 1,301 | 1,265 | 1,274 | +4 | +0.3 | 105,100 |
| 3/26 | 1,240 | 1,274 | 1,234 | 1,270 | +22 | +1.8 | 52,200 |
| 3/25 | 1,221 | 1,273 | 1,221 | 1,248 | +34 | +2.8 | 83,100 |
| 3/22 | 1,306 | 1,310 | 1,214 | 1,214 | -98 | -7.5 | 128,000 |
| 3/21 | 1,284 | 1,324 | 1,252 | 1,312 | -2 | -0.2 | 162,900 |
| 3/19 | 1,200 | 1,320 | 1,181 | 1,314 | +109 | +9.1 | 581,700 |
▶︎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