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 |
---|---|
1,324 (24/03/21) | 813 (23/10/04) |
昨年来高値 | 昨年来安値 |
---|---|
1,324 (24/03/21) | 688 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,298 | 1,316 | 1,274 | 1,282 | +8 | +0.6 | 111,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,120 | 1,241 | 1,090 | 1,205 | +86 | +7.7 | 512,300 |
3/15 | 1,152 | 1,167 | 1,106 | 1,119 | -33 | -2.9 | 91,900 |
3/14 | 1,140 | 1,153 | 1,137 | 1,152 | +11 | +1.0 | 28,200 |
3/13 | 1,170 | 1,170 | 1,129 | 1,141 | -17 | -1.5 | 32,400 |
3/12 | 1,120 | 1,158 | 1,115 | 1,158 | +40 | +3.6 | 68,100 |
3/11 | 1,155 | 1,155 | 1,106 | 1,118 | -56 | -4.8 | 61,600 |
3/8 | 1,158 | 1,175 | 1,155 | 1,174 | +21 | +1.8 | 57,300 |
3/7 | 1,142 | 1,165 | 1,121 | 1,153 | +6 | +0.5 | 49,700 |
3/6 | 1,157 | 1,173 | 1,127 | 1,147 | +80 | +7.5 | 143,900 |
3/5 | 1,052 | 1,085 | 1,046 | 1,067 | +3 | +0.3 | 30,400 |
3/4 | 1,085 | 1,094 | 1,063 | 1,064 | -6 | -0.6 | 158,900 |
3/1 | 1,098 | 1,100 | 1,041 | 1,070 | -28 | -2.6 | 77,200 |
2/29 | 1,120 | 1,120 | 1,098 | 1,098 | -22 | -2.0 | 24,500 |
2/28 | 1,085 | 1,120 | 1,085 | 1,120 | +20 | +1.8 | 38,500 |
2/27 | 1,107 | 1,112 | 1,097 | 1,100 | -7 | -0.6 | 23,400 |
2/26 | 1,102 | 1,115 | 1,098 | 1,107 | +6 | +0.5 | 31,300 |
2/22 | 1,111 | 1,120 | 1,099 | 1,101 | +9 | +0.8 | 39,200 |
2/21 | 1,093 | 1,103 | 1,083 | 1,092 | -3 | -0.3 | 20,000 |
2/20 | 1,122 | 1,127 | 1,090 | 1,095 | -21 | -1.9 | 68,000 |
2/19 | 1,116 | 1,125 | 1,103 | 1,116 | +3 | +0.3 | 64,100 |
2/16 | 1,096 | 1,115 | 1,080 | 1,113 | +35 | +3.3 | 65,000 |
2/15 | 1,083 | 1,088 | 1,063 | 1,078 | +24 | +2.3 | 46,700 |
2/14 | 1,048 | 1,064 | 1,042 | 1,054 | -3 | -0.3 | 28,200 |
2/13 | 1,048 | 1,063 | 1,039 | 1,057 | +18 | +1.7 | 52,200 |
▶︎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