！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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,850 | 3,910 | 3,810 | 3,840 | -10 | -0.3 | 117,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,800 | 3,870 | 3,780 | 3,850 | +50 | +1.3 | 211,600 |
| 4/19 | 3,930 | 3,975 | 3,725 | 3,800 | -170 | -4.3 | 274,500 |
| 4/12 | 3,910 | 4,010 | 3,875 | 3,970 | +80 | +2.1 | 225,400 |
| 4/5 | 3,850 | 3,905 | 3,790 | 3,890 | +40 | +1.0 | 207,500 |
| 3/29 | 3,830 | 3,930 | 3,805 | 3,850 | +25 | +0.7 | 236,600 |
| 3/22 | 3,730 | 3,840 | 3,705 | 3,825 | +105 | +2.8 | 142,200 |
| 3/15 | 3,630 | 3,745 | 3,595 | 3,720 | +25 | +0.7 | 207,700 |
| 3/8 | 3,820 | 3,820 | 3,610 | 3,695 | -105 | -2.8 | 185,400 |
| 3/1 | 3,805 | 3,865 | 3,725 | 3,800 | +10 | +0.3 | 148,000 |
| 2/22 | 3,835 | 3,940 | 3,770 | 3,790 | -45 | -1.2 | 124,200 |
| 2/16 | 3,950 | 3,950 | 3,775 | 3,835 | -70 | -1.8 | 147,500 |
| 2/9 | 4,085 | 4,090 | 3,895 | 3,905 | -165 | -4.1 | 121,500 |
| 2/2 | 4,065 | 4,140 | 4,000 | 4,070 | -10 | -0.3 | 128,100 |
| 1/26 | 4,130 | 4,190 | 4,070 | 4,080 | -50 | -1.2 | 113,700 |
| 1/19 | 4,205 | 4,295 | 4,095 | 4,130 | -45 | -1.1 | 93,600 |
| 1/12 | 4,160 | 4,275 | 4,105 | 4,175 | +15 | +0.4 | 94,500 |
| 1/5 | 3,965 | 4,175 | 3,930 | 4,160 | +185 | +4.7 | 56,700 |
| 12/29 | 3,910 | 4,010 | 3,885 | 3,975 | +55 | +1.4 | 85,400 |
| 12/22 | 3,970 | 4,020 | 3,890 | 3,920 | -120 | -3.0 | 90,700 |
| 12/15 | 3,885 | 4,075 | 3,865 | 4,040 | +200 | +5.2 | 142,000 |
| 12/8 | 4,005 | 4,055 | 3,805 | 3,840 | -210 | -5.2 | 139,800 |
| 12/1 | 3,990 | 4,080 | 3,965 | 4,050 | +60 | +1.5 | 102,200 |
| 11/24 | 3,955 | 3,995 | 3,850 | 3,990 | +35 | +0.9 | 59,800 |
| 11/17 | 3,875 | 3,960 | 3,850 | 3,955 | +80 | +2.1 | 75,100 |
| 11/10 | 4,025 | 4,045 | 3,785 | 3,875 | -90 | -2.3 | 153,400 |
| 11/2 | 3,705 | 3,965 | 3,640 | 3,965 | +215 | +5.7 | 280,000 |
| 10/27 | 3,775 | 3,790 | 3,655 | 3,750 | -25 | -0.7 | 155,200 |
| 10/20 | 3,855 | 3,855 | 3,715 | 3,775 | -95 | -2.5 | 119,900 |
| 10/13 | 3,915 | 3,950 | 3,845 | 3,870 | -5 | -0.1 | 95,500 |
| 10/6 | 4,055 | 4,100 | 3,760 | 3,875 | -185 | -4.6 | 143,100 |
▶︎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