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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,425 (24/06/14) | 830 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,425 (24/06/14) | 830 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,320 | 1,320 | 1,313 | 1,319 | -2 | -0.2 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,330 | 1,330 | 1,313 | 1,321 | +2 | +0.2 | 27,900 |
| 1/28 | 1,301 | 1,329 | 1,301 | 1,319 | +7 | +0.5 | 15,000 |
| 1/27 | 1,327 | 1,327 | 1,300 | 1,312 | -2 | -0.2 | 30,600 |
| 1/24 | 1,320 | 1,329 | 1,300 | 1,314 | +5 | +0.4 | 21,100 |
| 1/23 | 1,337 | 1,337 | 1,298 | 1,309 | -11 | -0.8 | 16,800 |
| 1/22 | 1,310 | 1,353 | 1,305 | 1,320 | +13 | +1.0 | 45,600 |
| 1/21 | 1,283 | 1,317 | 1,271 | 1,307 | +24 | +1.9 | 45,800 |
| 1/20 | 1,291 | 1,318 | 1,282 | 1,283 | +22 | +1.7 | 30,700 |
| 1/17 | 1,277 | 1,285 | 1,251 | 1,261 | +10 | +0.8 | 20,200 |
| 1/16 | 1,259 | 1,284 | 1,244 | 1,251 | -1 | -0.1 | 29,900 |
| 1/15 | 1,304 | 1,313 | 1,237 | 1,252 | -50 | -3.8 | 62,200 |
| 1/14 | 1,271 | 1,315 | 1,270 | 1,302 | +32 | +2.5 | 33,300 |
| 1/10 | 1,266 | 1,299 | 1,259 | 1,270 | 0 | 0.0 | 18,500 |
| 1/9 | 1,303 | 1,309 | 1,256 | 1,270 | -23 | -1.8 | 40,700 |
| 1/8 | 1,320 | 1,320 | 1,287 | 1,293 | -38 | -2.9 | 23,600 |
| 1/7 | 1,277 | 1,336 | 1,277 | 1,331 | +54 | +4.2 | 32,100 |
| 1/6 | 1,322 | 1,332 | 1,277 | 1,277 | -45 | -3.4 | 28,800 |
| 12/30 | 1,299 | 1,328 | 1,254 | 1,322 | +28 | +2.2 | 39,100 |
| 12/27 | 1,284 | 1,330 | 1,279 | 1,294 | -39 | -2.9 | 56,300 |
| 12/26 | 1,337 | 1,353 | 1,324 | 1,333 | -2 | -0.2 | 32,400 |
| 12/25 | 1,346 | 1,346 | 1,319 | 1,335 | +19 | +1.4 | 17,500 |
| 12/24 | 1,322 | 1,333 | 1,306 | 1,316 | -3 | -0.2 | 26,500 |
| 12/23 | 1,350 | 1,358 | 1,317 | 1,319 | -52 | -3.8 | 74,200 |
| 12/20 | 1,265 | 1,415 | 1,265 | 1,371 | +104 | +8.2 | 265,000 |
| 12/19 | 1,200 | 1,276 | 1,198 | 1,267 | +7 | +0.6 | 61,900 |
| 12/18 | 1,194 | 1,270 | 1,191 | 1,260 | +36 | +2.9 | 79,600 |
| 12/17 | 1,252 | 1,284 | 1,204 | 1,224 | -69 | -5.3 | 215,200 |
| 12/16 | 1,344 | 1,344 | 1,173 | 1,293 | +249 | +23.9 | 912,100 |
| 12/13 | 1,043 | 1,053 | 1,040 | 1,044 | +1 | +0.1 | 20,400 |
| 12/12 | 1,056 | 1,060 | 1,041 | 1,043 | +4 | +0.4 | 15,300 |
▶︎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
