！決算発表予定日 2024/05/13
6497東証S信用
業種 機械
ハマイ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,244 (24/04/19) | 961 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,244 (24/04/19) | 969 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,194 | 1,200 | 1,168 | 1,189 | -4 | -0.3 | 9,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,221 | 1,221 | 1,193 | 1,193 | -29 | -2.4 | 7,000 |
| 4/24 | 1,221 | 1,235 | 1,221 | 1,222 | +1 | +0.1 | 10,100 |
| 4/23 | 1,202 | 1,228 | 1,202 | 1,221 | +19 | +1.6 | 10,700 |
| 4/22 | 1,193 | 1,208 | 1,193 | 1,202 | +10 | +0.8 | 15,100 |
| 4/19 | 1,227 | 1,244 | 1,180 | 1,192 | -10 | -0.8 | 20,500 |
| 4/18 | 1,188 | 1,212 | 1,188 | 1,202 | +10 | +0.8 | 8,500 |
| 4/17 | 1,208 | 1,208 | 1,185 | 1,192 | -7 | -0.6 | 5,100 |
| 4/16 | 1,199 | 1,205 | 1,185 | 1,199 | -1 | -0.1 | 15,500 |
| 4/15 | 1,200 | 1,207 | 1,184 | 1,200 | -13 | -1.1 | 9,200 |
| 4/12 | 1,186 | 1,225 | 1,185 | 1,213 | +14 | +1.2 | 11,200 |
| 4/11 | 1,163 | 1,204 | 1,163 | 1,199 | +12 | +1.0 | 12,100 |
| 4/10 | 1,148 | 1,200 | 1,133 | 1,187 | +58 | +5.1 | 25,400 |
| 4/9 | 1,106 | 1,148 | 1,106 | 1,129 | +20 | +1.8 | 12,400 |
| 4/8 | 1,096 | 1,118 | 1,094 | 1,109 | +15 | +1.4 | 9,900 |
| 4/5 | 1,082 | 1,099 | 1,063 | 1,094 | +13 | +1.2 | 4,600 |
| 4/4 | 1,102 | 1,113 | 1,080 | 1,081 | -19 | -1.7 | 7,300 |
| 4/3 | 1,137 | 1,137 | 1,100 | 1,100 | -38 | -3.3 | 4,600 |
| 4/2 | 1,119 | 1,184 | 1,100 | 1,138 | +2 | +0.2 | 14,500 |
| 4/1 | 1,116 | 1,145 | 1,100 | 1,136 | +25 | +2.3 | 19,600 |
| 3/29 | 1,099 | 1,119 | 1,080 | 1,111 | +26 | +2.4 | 16,000 |
| 3/28 | 1,087 | 1,087 | 1,080 | 1,085 | +8 | +0.7 | 1,700 |
| 3/27 | 1,083 | 1,089 | 1,071 | 1,077 | -6 | -0.6 | 3,200 |
| 3/26 | 1,078 | 1,089 | 1,075 | 1,083 | +5 | +0.5 | 6,200 |
| 3/25 | 1,055 | 1,079 | 1,050 | 1,078 | +23 | +2.2 | 11,900 |
| 3/22 | 1,055 | 1,064 | 1,043 | 1,055 | +5 | +0.5 | 3,700 |
| 3/21 | 1,050 | 1,063 | 1,047 | 1,050 | 0 | 0.0 | 8,900 |
| 3/19 | 1,050 | 1,051 | 1,043 | 1,050 | 0 | 0.0 | 1,800 |
| 3/18 | 1,045 | 1,051 | 1,035 | 1,050 | 0 | 0.0 | 4,700 |
| 3/15 | 1,047 | 1,050 | 1,037 | 1,050 | +3 | +0.3 | 1,100 |
| 3/14 | 1,030 | 1,051 | 1,030 | 1,047 | +13 | +1.3 | 2,700 |
▶︎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