622円
Ｈａｍｅｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/12/01 | 1,087.0 | 1,105.0 | 1,045.0 | 1,100.0 | 1,100.0 | 172,000 |
| 2021/11/30 | 1,142.0 | 1,149.0 | 1,101.0 | 1,109.0 | 1,109.0 | 113,600 |
| 2021/11/29 | 1,131.0 | 1,147.0 | 1,109.0 | 1,112.0 | 1,112.0 | 80,400 |
| 2021/11/26 | 1,154.0 | 1,161.0 | 1,131.0 | 1,156.0 | 1,156.0 | 70,100 |
| 2021/11/25 | 1,192.0 | 1,192.0 | 1,155.0 | 1,158.0 | 1,158.0 | 78,700 |
| 2021/11/24 | 1,228.0 | 1,229.0 | 1,189.0 | 1,189.0 | 1,189.0 | 92,300 |
| 2021/11/22 | 1,239.0 | 1,251.0 | 1,225.0 | 1,245.0 | 1,245.0 | 62,800 |
| 2021/11/19 | 1,251.0 | 1,261.0 | 1,227.0 | 1,239.0 | 1,239.0 | 67,500 |
| 2021/11/18 | 1,264.0 | 1,271.0 | 1,224.0 | 1,247.0 | 1,247.0 | 117,200 |
| 2021/11/17 | 1,288.0 | 1,294.0 | 1,258.0 | 1,273.0 | 1,273.0 | 76,500 |
| 2021/11/16 | 1,284.0 | 1,288.0 | 1,269.0 | 1,281.0 | 1,281.0 | 58,100 |
| 2021/11/15 | 1,257.0 | 1,294.0 | 1,257.0 | 1,287.0 | 1,287.0 | 109,100 |
| 2021/11/12 | 1,222.0 | 1,258.0 | 1,220.0 | 1,244.0 | 1,244.0 | 100,400 |
| 2021/11/11 | 1,225.0 | 1,227.0 | 1,208.0 | 1,222.0 | 1,222.0 | 98,700 |
| 2021/11/10 | 1,258.0 | 1,270.0 | 1,238.0 | 1,239.0 | 1,239.0 | 70,300 |
| 2021/11/09 | 1,263.0 | 1,296.0 | 1,261.0 | 1,272.0 | 1,272.0 | 106,200 |
| 2021/11/08 | 1,257.0 | 1,263.0 | 1,248.0 | 1,260.0 | 1,260.0 | 55,100 |
| 2021/11/05 | 1,278.0 | 1,286.0 | 1,243.0 | 1,264.0 | 1,264.0 | 45,300 |
| 2021/11/04 | 1,281.0 | 1,285.0 | 1,262.0 | 1,278.0 | 1,278.0 | 47,400 |
| 2021/11/02 | 1,268.0 | 1,276.0 | 1,255.0 | 1,262.0 | 1,262.0 | 40,200 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｈａｍｅｅの取引履歴を振り返りませんか？
Ｈａｍｅｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
