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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,180 | 1,216 | 1,153 | 1,173 | -10 | -0.9 | 404,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,240 | 1,245 | 1,133 | 1,183 | -64 | -5.1 | 658,000 |
| 4/5 | 1,343 | 1,355 | 1,232 | 1,247 | -96 | -7.2 | 416,300 |
| 3/29 | 1,221 | 1,345 | 1,221 | 1,343 | +129 | +10.6 | 469,700 |
| 3/22 | 1,120 | 1,324 | 1,090 | 1,214 | +95 | +8.5 | 1,384,900 |
| 3/15 | 1,155 | 1,170 | 1,106 | 1,119 | -55 | -4.7 | 282,200 |
| 3/8 | 1,085 | 1,175 | 1,046 | 1,174 | +104 | +9.7 | 440,200 |
| 3/1 | 1,102 | 1,120 | 1,041 | 1,070 | -31 | -2.8 | 194,900 |
| 2/22 | 1,116 | 1,127 | 1,083 | 1,101 | -12 | -1.1 | 191,300 |
| 2/16 | 1,048 | 1,115 | 1,039 | 1,113 | +74 | +7.1 | 192,100 |
| 2/9 | 1,100 | 1,104 | 1,037 | 1,039 | -60 | -5.5 | 222,800 |
| 2/2 | 1,129 | 1,145 | 1,072 | 1,099 | -30 | -2.7 | 339,800 |
| 1/26 | 1,070 | 1,168 | 1,070 | 1,129 | +73 | +6.9 | 335,000 |
| 1/19 | 1,010 | 1,074 | 991 | 1,056 | +52 | +5.2 | 340,400 |
| 1/12 | 992 | 1,018 | 988 | 1,004 | +14 | +1.4 | 248,500 |
| 1/5 | 994 | 1,009 | 987 | 990 | -6 | -0.6 | 79,300 |
| 12/29 | 937 | 1,005 | 936 | 996 | +70 | +7.6 | 341,500 |
| 12/22 | 898 | 937 | 852 | 926 | +24 | +2.7 | 469,400 |
| 12/15 | 978 | 1,010 | 888 | 902 | -66 | -6.8 | 309,800 |
| 12/8 | 982 | 1,030 | 962 | 968 | -23 | -2.3 | 157,500 |
| 12/1 | 1,050 | 1,061 | 983 | 991 | -55 | -5.3 | 168,600 |
| 11/24 | 1,020 | 1,050 | 1,000 | 1,046 | +33 | +3.3 | 185,300 |
| 11/17 | 980 | 1,013 | 970 | 1,013 | +33 | +3.4 | 182,300 |
| 11/10 | 952 | 997 | 952 | 980 | +32 | +3.4 | 205,700 |
| 11/2 | 943 | 948 | 904 | 948 | +5 | +0.5 | 224,300 |
| 10/27 | 916 | 954 | 902 | 943 | +34 | +3.7 | 453,500 |
| 10/20 | 860 | 917 | 848 | 909 | +48 | +5.6 | 323,200 |
| 10/13 | 890 | 905 | 861 | 861 | -27 | -3.0 | 261,100 |
| 10/6 | 915 | 918 | 813 | 888 | -14 | -1.6 | 656,600 |
| 9/29 | 899 | 941 | 891 | 902 | +3 | +0.3 | 664,000 |
| 9/22 | 895 | 952 | 880 | 899 | +19 | +2.2 | 778,600 |
▶︎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