！決算発表予定日 2024/05/20
9037東証P貸借
業種 陸運業
ハマキョウレックス 株価時系列データ
PTS
3,857
円
(10:28)
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 |
|---|---|
| 4,295 (24/01/15) | 3,425 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,295 (24/01/15) | 3,595 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,870 | 3,935 | 3,790 | 3,875 | -20 | -0.5 | 427,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,340 | 3,365 | 3,125 | 3,150 | -225 | -6.7 | 765,600 |
| 21/09 | 3,265 | 3,560 | 3,240 | 3,375 | +95 | +2.9 | 714,900 |
| 21/08 | 3,185 | 3,330 | 3,115 | 3,280 | +125 | +4.0 | 498,600 |
| 21/07 | 3,225 | 3,285 | 3,060 | 3,155 | -35 | -1.1 | 438,200 |
| 21/06 | 3,055 | 3,315 | 3,010 | 3,190 | +160 | +5.3 | 890,600 |
| 21/05 | 3,120 | 3,265 | 2,985 | 3,030 | -45 | -1.5 | 697,900 |
| 21/04 | 3,245 | 3,320 | 3,030 | 3,075 | -170 | -5.2 | 633,000 |
| 21/03 | 3,170 | 3,560 | 3,170 | 3,245 | +75 | +2.4 | 876,300 |
| 21/02 | 3,055 | 3,390 | 3,055 | 3,170 | +115 | +3.8 | 935,800 |
| 21/01 | 2,905 | 3,095 | 2,841 | 3,055 | +124 | +4.2 | 735,800 |
| 20/12 | 2,962 | 3,020 | 2,795 | 2,931 | +10 | +0.3 | 1,213,900 |
| 20/11 | 2,955 | 3,225 | 2,921 | 2,921 | -29 | -1.0 | 734,700 |
| 20/10 | 3,190 | 3,240 | 2,925 | 2,950 | -235 | -7.4 | 640,100 |
| 20/09 | 3,280 | 3,490 | 3,160 | 3,185 | -125 | -3.8 | 708,400 |
| 20/08 | 3,150 | 3,465 | 3,140 | 3,310 | +175 | +5.6 | 522,700 |
| 20/07 | 3,145 | 3,370 | 3,015 | 3,135 | +30 | +1.0 | 676,200 |
| 20/06 | 3,230 | 3,300 | 3,015 | 3,105 | -145 | -4.5 | 759,200 |
| 20/05 | 2,920 | 3,280 | 2,850 | 3,250 | +294 | +10.0 | 823,800 |
| 20/04 | 2,556 | 2,992 | 2,455 | 2,956 | +324 | +12.3 | 1,014,500 |
| 20/03 | 2,765 | 2,952 | 2,208 | 2,632 | -183 | -6.5 | 1,778,800 |
| 20/02 | 3,295 | 3,550 | 2,793 | 2,815 | -505 | -15.2 | 923,000 |
| 20/01 | 3,545 | 3,635 | 3,295 | 3,320 | -265 | -7.4 | 802,600 |
| 19/12 | 3,670 | 3,690 | 3,485 | 3,585 | -85 | -2.3 | 801,600 |
| 19/11 | 3,680 | 3,785 | 3,595 | 3,670 | -45 | -1.2 | 724,300 |
| 19/10 | 3,460 | 3,785 | 3,380 | 3,715 | +245 | +7.1 | 1,243,800 |
| 19/09 | 3,605 | 3,700 | 3,460 | 3,470 | -185 | -5.1 | 818,400 |
| 19/08 | 3,900 | 3,915 | 3,510 | 3,655 | -245 | -6.3 | 914,000 |
| 19/07 | 3,850 | 4,180 | 3,760 | 3,900 | +100 | +2.6 | 948,700 |
| 19/06 | 3,600 | 3,935 | 3,540 | 3,800 | +185 | +5.1 | 980,700 |
| 19/05 | 4,105 | 4,140 | 3,565 | 3,615 | -490 | -11.9 | 1,051,800 |
▶︎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