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) | 963 (23/12/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,080 | 1,087 | 1,060 | 1,063 | -3 | -0.3 | 3,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,144 | 1,150 | 1,109 | 1,150 | +6 | +0.5 | 5,700 |
| 11/6 | 1,128 | 1,160 | 1,128 | 1,144 | +18 | +1.6 | 5,100 |
| 10/30 | 1,130 | 1,163 | 1,126 | 1,126 | -4 | -0.4 | 4,100 |
| 10/23 | 1,100 | 1,133 | 1,100 | 1,130 | +37 | +3.4 | 2,600 |
| 10/16 | 1,127 | 1,130 | 1,093 | 1,093 | -36 | -3.2 | 2,500 |
| 10/9 | 1,100 | 1,129 | 1,098 | 1,129 | +22 | +2.0 | 3,500 |
| 10/2 | 1,110 | 1,145 | 1,100 | 1,107 | -3 | -0.3 | 6,300 |
| 9/25 | 1,135 | 1,135 | 1,100 | 1,110 | -25 | -2.2 | 13,800 |
| 9/18 | 1,065 | 1,137 | 1,065 | 1,135 | +70 | +6.6 | 10,500 |
| 9/11 | 982 | 1,070 | 982 | 1,065 | +82 | +8.3 | 4,000 |
| 9/4 | 984 | 984 | 983 | 983 | -2 | -0.2 | 500 |
| 8/28 | 1,010 | 1,010 | 980 | 985 | -18 | -1.8 | 2,400 |
| 8/21 | 1,000 | 1,003 | 991 | 1,003 | 0 | 0.0 | 3,900 |
| 8/14 | 980 | 1,022 | 979 | 1,003 | +23 | +2.4 | 2,300 |
| 8/7 | 1,000 | 1,003 | 980 | 980 | -40 | -3.9 | 1,300 |
| 7/31 | 1,038 | 1,049 | 1,020 | 1,020 | -17 | -1.6 | 1,400 |
| 7/22 | 1,005 | 1,037 | 1,005 | 1,037 | +32 | +3.2 | 1,300 |
| 7/17 | 1,020 | 1,020 | 970 | 1,005 | -16 | -1.6 | 1,700 |
| 7/10 | 1,035 | 1,043 | 1,021 | 1,021 | -29 | -2.8 | 1,500 |
| 7/3 | 1,083 | 1,084 | 1,050 | 1,050 | -23 | -2.1 | 4,100 |
| 6/26 | 1,065 | 1,080 | 1,061 | 1,073 | +8 | +0.8 | 2,600 |
| 6/19 | 1,012 | 1,065 | 1,012 | 1,065 | +53 | +5.2 | 4,900 |
| 6/12 | 931 | 1,015 | 931 | 1,012 | +85 | +9.2 | 4,400 |
| 6/5 | 987 | 988 | 927 | 927 | -61 | -6.2 | 1,600 |
| 5/29 | 969 | 990 | 945 | 988 | +20 | +2.1 | 3,900 |
| 5/22 | 935 | 980 | 935 | 968 | +33 | +3.5 | 6,800 |
| 5/15 | 930 | 935 | 930 | 935 | -10 | -1.1 | 200 |
| 5/8 | 945 | 945 | 930 | 945 | +19 | +2.1 | 300 |
| 5/1 | 942 | 945 | 926 | 926 | -16 | -1.7 | 3,000 |
| 4/24 | 941 | 947 | 913 | 942 | +1 | +0.1 | 16,800 |
▶︎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
