7119東証G貸借
業種 小売業
ハルメクホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,960 (23/09/15) | 853 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,287 (24/02/13) | 853 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 916 | 943 | 915 | 930 | +14 | +1.5 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,273 | 1,349 | 1,271 | 1,285 | -1 | -0.1 | 212,000 |
| 11/17 | 1,600 | 1,600 | 1,211 | 1,286 | -295 | -18.7 | 532,200 |
| 11/10 | 1,586 | 1,660 | 1,577 | 1,581 | +6 | +0.4 | 177,700 |
| 11/2 | 1,536 | 1,597 | 1,529 | 1,575 | +42 | +2.7 | 87,100 |
| 10/27 | 1,430 | 1,543 | 1,383 | 1,533 | +93 | +6.5 | 143,000 |
| 10/20 | 1,476 | 1,499 | 1,383 | 1,440 | -47 | -3.2 | 195,400 |
| 10/13 | 1,531 | 1,540 | 1,453 | 1,487 | -62 | -4.0 | 171,400 |
| 10/6 | 1,625 | 1,631 | 1,431 | 1,549 | -76 | -4.7 | 383,500 |
| 9/29 | 1,820 | 1,869 | 1,594 | 1,625 | -195 | -10.7 | 649,200 |
| 9/22 | 1,949 | 1,949 | 1,801 | 1,820 | -120 | -6.2 | 326,800 |
| 9/15 | 1,860 | 1,960 | 1,826 | 1,940 | +96 | +5.2 | 295,200 |
| 9/8 | 1,749 | 1,858 | 1,730 | 1,844 | +106 | +6.1 | 203,100 |
| 9/1 | 1,612 | 1,740 | 1,608 | 1,738 | +118 | +7.3 | 240,900 |
| 8/25 | 1,621 | 1,670 | 1,609 | 1,620 | -17 | -1.0 | 137,600 |
| 8/18 | 1,700 | 1,842 | 1,616 | 1,637 | -38 | -2.3 | 337,500 |
| 8/10 | 1,763 | 1,786 | 1,671 | 1,675 | -92 | -5.2 | 132,000 |
| 8/4 | 1,843 | 1,890 | 1,762 | 1,767 | -60 | -3.3 | 121,700 |
| 7/28 | 1,900 | 1,910 | 1,815 | 1,827 | -71 | -3.7 | 152,300 |
| 7/21 | 1,795 | 1,929 | 1,795 | 1,898 | +103 | +5.7 | 309,000 |
| 7/14 | 1,799 | 1,839 | 1,730 | 1,795 | +24 | +1.4 | 163,100 |
| 7/7 | 1,850 | 1,869 | 1,745 | 1,771 | -69 | -3.8 | 226,900 |
| 6/30 | 1,680 | 1,840 | 1,620 | 1,840 | +155 | +9.2 | 330,700 |
| 6/23 | 1,722 | 1,788 | 1,670 | 1,685 | -9 | -0.5 | 304,200 |
| 6/16 | 1,675 | 1,700 | 1,583 | 1,694 | +34 | +2.1 | 303,500 |
| 6/9 | 1,625 | 1,720 | 1,597 | 1,660 | +70 | +4.4 | 356,700 |
| 6/2 | 1,646 | 1,686 | 1,544 | 1,590 | -56 | -3.4 | 377,400 |
| 5/26 | 1,847 | 1,881 | 1,641 | 1,646 | -201 | -10.9 | 446,400 |
| 5/19 | 2,060 | 2,161 | 1,705 | 1,847 | -230 | -11.1 | 1,998,800 |
| 5/12 | 2,274 | 2,335 | 2,031 | 2,077 | -160 | -7.2 | 847,600 |
| 5/2 | 2,315 | 2,344 | 2,171 | 2,237 | -74 | -3.2 | 297,400 |
▶︎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