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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,072 | 1,120 | 1,061 | 1,066 | -6 | -0.6 | 9,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,076 | 1,097 | 1,071 | 1,072 | -15 | -1.4 | 6,200 |
| 11/8 | 1,089 | 1,089 | 1,069 | 1,087 | +1 | +0.1 | 2,800 |
| 11/1 | 1,077 | 1,132 | 1,061 | 1,086 | +9 | +0.8 | 10,000 |
| 10/25 | 1,130 | 1,139 | 1,057 | 1,077 | -53 | -4.7 | 19,400 |
| 10/18 | 1,069 | 1,138 | 1,057 | 1,130 | +71 | +6.7 | 8,700 |
| 10/11 | 1,070 | 1,086 | 1,057 | 1,059 | -8 | -0.8 | 1,600 |
| 10/4 | 1,070 | 1,077 | 1,034 | 1,067 | -7 | -0.7 | 2,500 |
| 9/27 | 1,077 | 1,084 | 1,025 | 1,074 | 0 | 0.0 | 16,500 |
| 9/20 | 1,077 | 1,089 | 1,056 | 1,074 | -3 | -0.3 | 8,600 |
| 9/13 | 1,082 | 1,100 | 1,055 | 1,077 | -10 | -0.9 | 9,200 |
| 9/6 | 1,080 | 1,139 | 1,054 | 1,087 | +10 | +0.9 | 9,900 |
| 8/30 | 1,089 | 1,095 | 1,050 | 1,077 | -11 | -1.0 | 8,400 |
| 8/23 | 1,073 | 1,110 | 1,073 | 1,088 | +16 | +1.5 | 8,700 |
| 8/16 | 1,044 | 1,090 | 1,033 | 1,072 | +28 | +2.7 | 12,300 |
| 8/9 | 1,066 | 1,100 | 985 | 1,044 | -131 | -11.2 | 47,200 |
| 8/2 | 1,193 | 1,214 | 1,143 | 1,175 | -18 | -1.5 | 14,400 |
| 7/26 | 1,195 | 1,199 | 1,135 | 1,193 | -2 | -0.2 | 27,800 |
| 7/19 | 1,158 | 1,199 | 1,158 | 1,195 | +41 | +3.6 | 10,500 |
| 7/12 | 1,183 | 1,200 | 1,142 | 1,154 | -29 | -2.5 | 16,000 |
| 7/5 | 1,205 | 1,223 | 1,161 | 1,183 | -9 | -0.8 | 26,600 |
| 6/28 | 1,232 | 1,235 | 1,175 | 1,192 | -40 | -3.3 | 24,100 |
| 6/21 | 1,225 | 1,232 | 1,165 | 1,232 | +3 | +0.2 | 20,200 |
| 6/14 | 1,224 | 1,231 | 1,184 | 1,229 | +5 | +0.4 | 6,500 |
| 6/7 | 1,261 | 1,261 | 1,171 | 1,224 | -36 | -2.9 | 18,800 |
| 5/31 | 1,264 | 1,289 | 1,241 | 1,260 | -4 | -0.3 | 30,600 |
| 5/24 | 1,187 | 1,280 | 1,175 | 1,264 | +82 | +6.9 | 57,500 |
| 5/17 | 1,132 | 1,200 | 1,118 | 1,182 | +32 | +2.8 | 36,200 |
| 5/10 | 1,199 | 1,218 | 1,150 | 1,150 | -48 | -4.0 | 22,100 |
| 5/2 | 1,186 | 1,199 | 1,181 | 1,198 | +9 | +0.8 | 5,200 |
| 4/26 | 1,193 | 1,235 | 1,168 | 1,189 | -3 | -0.3 | 51,900 |
▶︎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
