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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,080 | 1,083 | 1,060 | 1,068 | +2 | +0.2 | 2,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 990 | 998 | 980 | 984 | -6 | -0.6 | 10,100 |
| 2/24 | 992 | 997 | 987 | 990 | -2 | -0.2 | 14,500 |
| 2/17 | 999 | 1,011 | 982 | 992 | -8 | -0.8 | 21,800 |
| 2/10 | 987 | 1,000 | 979 | 1,000 | +14 | +1.4 | 8,000 |
| 2/3 | 990 | 990 | 977 | 986 | +7 | +0.7 | 3,100 |
| 1/27 | 960 | 983 | 960 | 979 | +22 | +2.3 | 3,600 |
| 1/20 | 952 | 968 | 952 | 957 | -3 | -0.3 | 4,600 |
| 1/13 | 962 | 968 | 951 | 960 | -2 | -0.2 | 5,100 |
| 1/6 | 980 | 995 | 962 | 962 | -33 | -3.3 | 4,600 |
| 12/30 | 990 | 1,007 | 962 | 995 | +5 | +0.5 | 4,700 |
| 12/23 | 995 | 1,015 | 970 | 990 | -6 | -0.6 | 9,700 |
| 12/16 | 985 | 996 | 975 | 996 | +9 | +0.9 | 4,700 |
| 12/9 | 998 | 998 | 976 | 987 | -11 | -1.1 | 3,000 |
| 12/2 | 1,005 | 1,010 | 975 | 998 | +1 | +0.1 | 7,300 |
| 11/25 | 982 | 1,008 | 980 | 997 | +15 | +1.5 | 7,900 |
| 11/18 | 970 | 991 | 960 | 982 | -28 | -2.8 | 12,600 |
| 11/11 | 980 | 1,015 | 962 | 1,010 | +37 | +3.8 | 25,100 |
| 11/4 | 990 | 990 | 950 | 973 | -2 | -0.2 | 4,700 |
| 10/28 | 953 | 980 | 950 | 975 | -14 | -1.4 | 5,300 |
| 10/21 | 935 | 996 | 935 | 989 | +39 | +4.1 | 16,600 |
| 10/14 | 974 | 974 | 911 | 950 | -22 | -2.3 | 10,100 |
| 10/7 | 958 | 976 | 940 | 972 | +14 | +1.5 | 4,500 |
| 9/30 | 981 | 981 | 940 | 958 | -23 | -2.3 | 15,700 |
| 9/22 | 975 | 985 | 967 | 981 | -14 | -1.4 | 12,000 |
| 9/16 | 1,014 | 1,014 | 961 | 995 | -24 | -2.4 | 18,700 |
| 9/9 | 984 | 1,019 | 981 | 1,019 | +29 | +2.9 | 8,000 |
| 9/2 | 988 | 1,065 | 966 | 990 | 0 | 0.0 | 75,900 |
| 8/26 | 984 | 999 | 962 | 990 | +6 | +0.6 | 13,500 |
| 8/19 | 992 | 1,024 | 958 | 984 | +7 | +0.7 | 28,400 |
| 8/12 | 994 | 1,037 | 955 | 977 | -2 | -0.2 | 43,000 |
▶︎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
