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) | 962 (23/11/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,080 | 1,083 | 1,060 | 1,060 | -6 | -0.6 | 1,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 995 | 1,002 | 991 | 994 | +4 | +0.4 | 16,700 |
| 9/22 | 1,017 | 1,017 | 990 | 990 | -14 | -1.4 | 18,500 |
| 9/15 | 996 | 1,006 | 988 | 1,004 | +13 | +1.3 | 21,800 |
| 9/8 | 984 | 991 | 982 | 991 | +6 | +0.6 | 17,600 |
| 9/1 | 980 | 997 | 980 | 985 | +5 | +0.5 | 7,000 |
| 8/25 | 983 | 986 | 978 | 980 | -3 | -0.3 | 8,100 |
| 8/18 | 976 | 986 | 975 | 983 | +7 | +0.7 | 17,700 |
| 8/10 | 983 | 986 | 976 | 976 | -2 | -0.2 | 10,600 |
| 8/4 | 974 | 982 | 972 | 978 | +4 | +0.4 | 16,400 |
| 7/28 | 974 | 980 | 973 | 974 | -6 | -0.6 | 24,600 |
| 7/21 | 985 | 992 | 976 | 980 | -4 | -0.4 | 11,100 |
| 7/14 | 981 | 990 | 978 | 984 | +3 | +0.3 | 11,400 |
| 7/7 | 1,008 | 1,008 | 980 | 981 | -27 | -2.7 | 35,300 |
| 6/30 | 1,004 | 1,010 | 996 | 1,008 | +9 | +0.9 | 12,600 |
| 6/23 | 1,002 | 1,009 | 998 | 999 | -6 | -0.6 | 33,100 |
| 6/16 | 1,055 | 1,059 | 1,003 | 1,005 | -39 | -3.7 | 30,400 |
| 6/9 | 1,025 | 1,084 | 1,006 | 1,044 | +24 | +2.4 | 64,600 |
| 6/2 | 1,001 | 1,020 | 1,001 | 1,020 | +25 | +2.5 | 15,000 |
| 5/26 | 1,007 | 1,017 | 994 | 995 | -12 | -1.2 | 21,800 |
| 5/19 | 994 | 1,011 | 987 | 1,007 | +8 | +0.8 | 14,700 |
| 5/12 | 990 | 1,001 | 989 | 999 | -4 | -0.4 | 11,500 |
| 5/2 | 1,035 | 1,035 | 994 | 1,003 | +4 | +0.4 | 11,200 |
| 4/28 | 1,000 | 1,010 | 990 | 999 | 0 | 0.0 | 7,900 |
| 4/21 | 989 | 1,021 | 978 | 999 | +19 | +1.9 | 41,000 |
| 4/14 | 975 | 995 | 965 | 980 | +20 | +2.1 | 11,000 |
| 4/7 | 990 | 1,042 | 950 | 960 | -21 | -2.1 | 66,600 |
| 3/31 | 998 | 1,007 | 975 | 981 | +3 | +0.3 | 12,800 |
| 3/24 | 977 | 979 | 970 | 978 | +1 | +0.1 | 6,300 |
| 3/17 | 990 | 991 | 975 | 977 | -22 | -2.2 | 11,800 |
| 3/10 | 994 | 1,010 | 992 | 999 | +15 | +1.5 | 9,300 |
▶︎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
