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
1,237.1
円
取引時間外
(18:28)
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 |
|---|---|
| 1,310 (24/10/21) | 898 (24/03/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,310 (24/10/21) | 898 (24/03/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,241 | 1,292 | 1,220 | 1,241 | -7 | -0.6 | 782,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,251 | 1,261 | 1,240 | 1,248 | -3 | -0.2 | 429,800 |
| 11/8 | 1,222 | 1,280 | 1,201 | 1,251 | +46 | +3.8 | 473,400 |
| 11/1 | 1,245 | 1,261 | 1,205 | 1,205 | -38 | -3.1 | 722,600 |
| 10/25 | 1,297 | 1,310 | 1,232 | 1,243 | -48 | -3.7 | 434,000 |
| 10/18 | 1,260 | 1,297 | 1,252 | 1,291 | +35 | +2.8 | 457,100 |
| 10/11 | 1,290 | 1,290 | 1,238 | 1,256 | -28 | -2.2 | 504,700 |
| 10/4 | 1,221 | 1,289 | 1,221 | 1,284 | +16 | +1.3 | 793,900 |
| 9/27 | 1,241 | 1,282 | 1,231 | 1,268 | +36 | +2.9 | 755,500 |
| 9/20 | 1,210 | 1,252 | 1,210 | 1,232 | +27 | +2.2 | 736,800 |
| 9/13 | 1,207 | 1,232 | 1,183 | 1,205 | -13 | -1.1 | 966,400 |
| 9/6 | 1,225 | 1,235 | 1,200 | 1,218 | -7 | -0.6 | 664,800 |
| 8/30 | 1,176 | 1,240 | 1,173 | 1,225 | +53 | +4.5 | 752,400 |
| 8/23 | 1,127 | 1,177 | 1,122 | 1,172 | +42 | +3.7 | 715,600 |
| 8/16 | 1,111 | 1,136 | 1,102 | 1,130 | +19 | +1.7 | 622,800 |
| 8/9 | 1,022 | 1,150 | 985 | 1,111 | +19 | +1.7 | 2,251,600 |
| 8/2 | 1,165 | 1,198 | 1,092 | 1,092 | -73 | -6.3 | 1,648,000 |
| 7/26 | 1,188 | 1,193 | 1,155 | 1,165 | -22 | -1.9 | 1,357,200 |
| 7/19 | 1,156 | 1,196 | 1,153 | 1,187 | +37 | +3.2 | 893,200 |
| 7/12 | 1,132 | 1,175 | 1,115 | 1,150 | +20 | +1.8 | 1,441,200 |
| 7/5 | 1,110 | 1,160 | 1,105 | 1,130 | +29 | +2.6 | 2,098,800 |
| 6/28 | 1,092 | 1,111 | 1,086 | 1,101 | +14 | +1.3 | 1,462,400 |
| 6/21 | 1,043 | 1,113 | 1,040 | 1,087 | +40 | +3.8 | 2,178,000 |
| 6/14 | 1,010 | 1,048 | 1,007 | 1,047 | +27 | +2.7 | 1,191,200 |
| 6/7 | 1,012 | 1,042 | 1,010 | 1,020 | +8 | +0.8 | 1,114,800 |
| 5/31 | 1,003 | 1,012 | 962 | 1,012 | +14 | +1.4 | 1,008,000 |
| 5/24 | 968 | 1,021 | 967 | 998 | +28 | +2.9 | 2,618,400 |
| 5/17 | 980 | 980 | 958 | 970 | -6 | -0.6 | 904,400 |
| 5/10 | 962 | 983 | 947 | 976 | +16 | +1.7 | 682,400 |
| 5/2 | 962 | 977 | 952 | 960 | -2 | -0.2 | 380,800 |
| 4/26 | 950 | 967 | 945 | 962 | +12 | +1.3 | 846,400 |
▶︎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
