6497東証S信用
業種 機械
ハマイ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,289 (24/05/29) | 961 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,289 (24/05/29) | 969 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,086 | 1,120 | 1,060 | 1,060 | -17 | -1.6 | 20,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 879 | 906 | 872 | 885 | +4 | +0.5 | 64,000 |
| 22/03 | 888 | 924 | 860 | 881 | -4 | -0.5 | 55,200 |
| 22/02 | 878 | 932 | 853 | 885 | +4 | +0.5 | 49,600 |
| 22/01 | 896 | 918 | 855 | 881 | -11 | -1.2 | 43,200 |
| 21/12 | 885 | 899 | 850 | 892 | +4 | +0.5 | 78,500 |
| 21/11 | 984 | 1,016 | 888 | 888 | -123 | -12.2 | 73,000 |
| 21/10 | 1,044 | 1,046 | 959 | 1,011 | -47 | -4.4 | 70,300 |
| 21/09 | 1,028 | 1,118 | 956 | 1,058 | +11 | +1.1 | 270,600 |
| 21/08 | 910 | 1,344 | 878 | 1,047 | +135 | +14.8 | 1,100,000 |
| 21/07 | 978 | 993 | 908 | 912 | -53 | -5.5 | 54,000 |
| 21/06 | 1,064 | 1,066 | 958 | 965 | -101 | -9.5 | 86,300 |
| 21/05 | 1,034 | 1,079 | 998 | 1,066 | +58 | +5.8 | 60,900 |
| 21/04 | 1,096 | 1,128 | 1,008 | 1,008 | -88 | -8.0 | 122,500 |
| 21/03 | 1,030 | 1,234 | 1,030 | 1,096 | +44 | +4.2 | 237,100 |
| 21/02 | 1,210 | 1,256 | 1,043 | 1,052 | -188 | -15.2 | 196,900 |
| 21/01 | 1,295 | 1,430 | 1,207 | 1,240 | -54 | -4.2 | 429,800 |
| 20/12 | 1,131 | 1,970 | 1,121 | 1,294 | +163 | +14.4 | 1,578,200 |
| 20/11 | 1,128 | 1,188 | 1,090 | 1,131 | +5 | +0.4 | 29,700 |
| 20/10 | 1,140 | 1,163 | 1,093 | 1,126 | -19 | -1.7 | 16,100 |
| 20/09 | 984 | 1,145 | 982 | 1,145 | +160 | +16.2 | 31,700 |
| 20/08 | 1,000 | 1,022 | 979 | 985 | -35 | -3.4 | 9,900 |
| 20/07 | 1,053 | 1,053 | 970 | 1,020 | -35 | -3.3 | 7,400 |
| 20/06 | 987 | 1,084 | 927 | 1,055 | +67 | +6.8 | 16,100 |
| 20/05 | 926 | 990 | 926 | 988 | +50 | +5.3 | 11,300 |
| 20/04 | 799 | 947 | 780 | 938 | +138 | +17.3 | 31,900 |
| 20/03 | 909 | 915 | 752 | 800 | -124 | -13.4 | 47,600 |
| 20/02 | 932 | 935 | 920 | 924 | -10 | -1.1 | 19,000 |
| 20/01 | 932 | 961 | 926 | 934 | +2 | +0.2 | 15,300 |
| 19/12 | 905 | 936 | 904 | 932 | +26 | +2.9 | 28,200 |
| 19/11 | 898 | 906 | 888 | 906 | +8 | +0.9 | 19,300 |
▶︎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
