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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,343 | 1,355 | 1,133 | 1,209 | -134 | -10.0 | 1,442,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,098 | 1,345 | 1,041 | 1,343 | +245 | +22.3 | 2,654,200 |
| 24/02 | 1,075 | 1,127 | 1,037 | 1,098 | +8 | +0.7 | 823,400 |
| 24/01 | 994 | 1,168 | 987 | 1,090 | +94 | +9.4 | 1,243,500 |
| 23/12 | 1,009 | 1,030 | 852 | 996 | -18 | -1.8 | 1,323,100 |
| 23/11 | 939 | 1,061 | 922 | 1,014 | +86 | +9.3 | 780,500 |
| 23/10 | 915 | 954 | 813 | 928 | +26 | +2.9 | 1,835,200 |
| 23/09 | 1,125 | 1,155 | 850 | 902 | -222 | -19.8 | 2,621,600 |
| 23/08 | 1,029 | 1,145 | 1,008 | 1,124 | +95 | +9.2 | 965,200 |
| 23/07 | 1,054 | 1,074 | 920 | 1,029 | -24 | -2.3 | 2,122,100 |
| 23/06 | 957 | 1,210 | 910 | 1,053 | +100 | +10.5 | 4,703,000 |
| 23/05 | 976 | 1,016 | 917 | 953 | -27 | -2.8 | 1,266,000 |
| 23/04 | 984 | 1,078 | 951 | 980 | +11 | +1.1 | 2,207,500 |
| 23/03 | 844 | 977 | 819 | 969 | +125 | +14.8 | 1,873,100 |
| 23/02 | 761 | 851 | 758 | 844 | +93 | +12.4 | 921,000 |
| 23/01 | 709 | 783 | 688 | 751 | +39 | +5.5 | 1,204,700 |
| 22/12 | 888 | 888 | 677 | 712 | -169 | -19.2 | 2,816,700 |
| 22/11 | 858 | 901 | 799 | 881 | +28 | +3.3 | 1,499,800 |
| 22/10 | 859 | 925 | 846 | 853 | -7 | -0.8 | 2,013,400 |
| 22/09 | 1,092 | 1,110 | 815 | 860 | -232 | -21.3 | 2,626,900 |
| 22/08 | 1,049 | 1,215 | 1,046 | 1,092 | +41 | +3.9 | 1,268,000 |
| 22/07 | 1,065 | 1,102 | 984 | 1,051 | -36 | -3.3 | 1,626,800 |
| 22/06 | 1,236 | 1,253 | 929 | 1,087 | -143 | -11.6 | 2,509,600 |
| 22/05 | 1,106 | 1,239 | 1,014 | 1,230 | +121 | +10.9 | 1,602,300 |
| 22/04 | 1,173 | 1,253 | 1,039 | 1,109 | -68 | -5.8 | 2,596,600 |
| 22/03 | 1,203 | 1,228 | 981 | 1,177 | -17 | -1.4 | 3,737,300 |
| 22/02 | 1,105 | 1,194 | 1,053 | 1,194 | +179 | +17.6 | 1,849,200 |
| 22/01 | 1,326 | 1,333 | 942 | 1,015 | -310 | -23.4 | 2,730,200 |
| 21/12 | 1,087 | 1,369 | 1,035 | 1,325 | +216 | +19.5 | 6,533,600 |
| 21/11 | 1,257 | 1,296 | 1,101 | 1,109 | -126 | -10.2 | 1,570,700 |
| 21/10 | 1,405 | 1,495 | 1,235 | 1,235 | -168 | -12.0 | 2,377,200 |
▶︎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