3134東証S貸借
業種 小売業
Ｈａｍｅｅ 株価時系列データ
PTS
1,192
円
(19:55)
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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,169 | 1,192 | 1,167 | 1,180 | +8 | +0.7 | 60,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 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 |
| 2/9 | 1,058 | 1,075 | 1,037 | 1,039 | -26 | -2.4 | 63,900 |
| 2/8 | 1,080 | 1,080 | 1,057 | 1,065 | -28 | -2.6 | 57,200 |
| 2/7 | 1,089 | 1,096 | 1,061 | 1,093 | -4 | -0.4 | 38,500 |
| 2/6 | 1,091 | 1,097 | 1,076 | 1,097 | +6 | +0.6 | 25,400 |
| 2/5 | 1,100 | 1,104 | 1,076 | 1,091 | -8 | -0.7 | 37,800 |
| 2/2 | 1,090 | 1,100 | 1,080 | 1,099 | +4 | +0.4 | 38,000 |
| 2/1 | 1,075 | 1,101 | 1,072 | 1,095 | +5 | +0.5 | 61,500 |
| 1/31 | 1,112 | 1,112 | 1,074 | 1,090 | -36 | -3.2 | 43,400 |
| 1/30 | 1,122 | 1,145 | 1,122 | 1,126 | +1 | +0.1 | 158,900 |
| 1/29 | 1,129 | 1,139 | 1,110 | 1,125 | -4 | -0.4 | 38,000 |
| 1/26 | 1,132 | 1,168 | 1,125 | 1,129 | -2 | -0.2 | 74,100 |
| 1/25 | 1,116 | 1,132 | 1,106 | 1,131 | +33 | +3.0 | 75,000 |
| 1/24 | 1,093 | 1,106 | 1,086 | 1,098 | +5 | +0.5 | 49,800 |
| 1/23 | 1,089 | 1,094 | 1,079 | 1,093 | +3 | +0.3 | 53,300 |
| 1/22 | 1,070 | 1,097 | 1,070 | 1,090 | +34 | +3.2 | 82,800 |
| 1/19 | 1,060 | 1,065 | 1,039 | 1,056 | -9 | -0.9 | 58,700 |
| 1/18 | 1,057 | 1,074 | 1,053 | 1,065 | +7 | +0.7 | 66,500 |
▶︎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