！決算発表予定日 2024/06/14
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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,315 | 1,322 | 1,266 | 1,313 | +25 | +1.9 | 124,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/2 | 1,080 | 1,103 | 1,059 | 1,083 | -34 | -3.0 | 223,500 |
| 8/26 | 1,142 | 1,147 | 1,103 | 1,117 | -52 | -4.5 | 271,700 |
| 8/19 | 1,164 | 1,215 | 1,136 | 1,169 | +21 | +1.8 | 298,600 |
| 8/12 | 1,125 | 1,154 | 1,105 | 1,148 | +18 | +1.6 | 215,800 |
| 8/5 | 1,049 | 1,134 | 1,046 | 1,130 | +79 | +7.5 | 351,700 |
| 7/29 | 1,019 | 1,068 | 990 | 1,051 | +20 | +1.9 | 349,900 |
| 7/22 | 1,000 | 1,033 | 984 | 1,031 | +38 | +3.8 | 290,300 |
| 7/15 | 1,075 | 1,087 | 991 | 993 | -82 | -7.6 | 435,000 |
| 7/8 | 1,036 | 1,102 | 1,010 | 1,075 | +58 | +5.7 | 424,400 |
| 7/1 | 1,025 | 1,093 | 994 | 1,017 | -2 | -0.2 | 483,900 |
| 6/24 | 990 | 1,030 | 929 | 1,019 | +40 | +4.1 | 528,600 |
| 6/17 | 1,180 | 1,213 | 959 | 979 | -230 | -19.0 | 1,279,200 |
| 6/10 | 1,220 | 1,244 | 1,190 | 1,209 | -21 | -1.7 | 194,100 |
| 6/3 | 1,178 | 1,253 | 1,178 | 1,230 | +55 | +4.7 | 437,400 |
| 5/27 | 1,089 | 1,175 | 1,088 | 1,175 | +88 | +8.1 | 417,000 |
| 5/20 | 1,050 | 1,087 | 1,030 | 1,087 | +45 | +4.3 | 352,400 |
| 5/13 | 1,079 | 1,079 | 1,014 | 1,042 | -29 | -2.7 | 386,200 |
| 5/6 | 1,106 | 1,106 | 1,060 | 1,071 | -38 | -3.4 | 160,300 |
| 4/28 | 1,062 | 1,119 | 1,039 | 1,109 | +19 | +1.7 | 614,400 |
| 4/22 | 1,125 | 1,139 | 1,070 | 1,090 | -60 | -5.2 | 445,000 |
| 4/15 | 1,222 | 1,253 | 1,150 | 1,150 | -72 | -5.9 | 821,300 |
| 4/8 | 1,161 | 1,230 | 1,140 | 1,222 | +63 | +5.4 | 611,700 |
| 4/1 | 1,146 | 1,182 | 1,085 | 1,159 | -7 | -0.6 | 659,700 |
| 3/25 | 1,174 | 1,193 | 1,113 | 1,166 | +10 | +0.9 | 660,600 |
| 3/18 | 1,031 | 1,205 | 1,028 | 1,156 | +139 | +13.7 | 1,465,200 |
| 3/11 | 1,080 | 1,086 | 981 | 1,017 | -99 | -8.9 | 644,400 |
| 3/4 | 1,154 | 1,228 | 1,099 | 1,116 | -55 | -4.7 | 503,300 |
| 2/25 | 1,092 | 1,171 | 1,057 | 1,171 | +66 | +6.0 | 451,400 |
| 2/18 | 1,076 | 1,113 | 1,053 | 1,105 | +1 | +0.1 | 365,000 |
| 2/10 | 1,097 | 1,135 | 1,053 | 1,104 | +22 | +2.0 | 299,100 |
▶︎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