KabuInsight

Ｈａｍｅｅ

3134
スタンダード/小売業/Hamee Corp.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13510.0512.0505.0511.0-3.0-0.58%80,300
2026-03-12526.0526.0511.0514.0-7.0-1.34%84,100
2026-03-11524.0527.0520.0521.0+2.0+0.39%89,100
2026-03-10510.0522.0507.0519.0+24.0+4.85%145,800
2026-03-09490.0495.0480.0495.0-8.0-1.59%136,400
2026-03-06502.0506.0495.0503.0-1.0-0.20%119,900
2026-03-05496.0513.0496.0504.0+18.0+3.70%123,200
2026-03-04485.0490.0480.0486.0-7.0-1.42%223,300
2026-03-03512.0512.0493.0493.0-12.0-2.38%117,100
2026-03-02511.0513.0502.0505.0-13.0-2.51%109,000
2026-02-27503.0518.0500.0518.0+23.0+4.65%159,200
2026-02-26500.0503.0492.0495.0-5.0-1.00%124,000
2026-02-25506.0507.0485.0500.0-9.0-1.77%200,800
2026-02-24479.0513.0474.0509.0+40.0+8.53%252,600
2026-02-20472.0472.0465.0469.0-3.0-0.64%86,800
2026-02-19475.0476.0466.0472.0-3.0-0.63%119,200
2026-02-18480.0481.0474.0475.0-3.0-0.63%64,100
2026-02-17480.0480.0476.0478.0-3.0-0.62%68,600
2026-02-16488.0488.0479.0481.00.00.00%74,300
2026-02-13489.0492.0480.0481.0-7.0-1.43%75,600
2026-02-12493.0493.0485.0488.00.00.00%67,700
2026-02-10487.0491.0484.0488.0+7.0+1.46%73,300
2026-02-09489.0491.0480.0481.0-3.0-0.62%80,800
2026-02-06487.0487.0478.0484.00.00.00%82,700
2026-02-05478.0487.0478.0484.0+6.0+1.26%77,700
2026-02-04472.0478.0470.0478.0+7.0+1.49%59,400
2026-02-03469.0472.0461.0471.0+6.0+1.29%89,100
2026-02-02480.0480.0464.0465.0-13.0-2.72%135,300
2026-01-30473.0478.0473.0478.0-2.0-0.42%73,600
2026-01-29480.0480.0473.0480.0+4.0+0.84%63,600
2026-01-28480.0480.0471.0476.00.00.00%101,900
2026-01-27479.0479.0474.0476.0-4.0-0.83%67,100
2026-01-26484.0484.0475.0480.0-1.0-0.21%88,100
2026-01-23485.0485.0476.0481.0+3.0+0.63%56,600
2026-01-22483.0486.0477.0478.0-3.0-0.62%66,300
2026-01-21484.0489.0480.0481.00.00.00%81,900
2026-01-20482.0486.0478.0481.0+2.0+0.42%134,200
2026-01-19480.0481.0475.0479.0+1.0+0.21%107,200
2026-01-16480.0483.0477.0478.0-3.0-0.62%79,200
2026-01-15475.0483.0474.0481.0+6.0+1.26%204,700
2026-01-14475.0480.0472.0475.00.00.00%92,900
2026-01-13485.0485.0472.0475.0-6.0-1.25%153,200
2026-01-09486.0490.0477.0481.0-8.0-1.64%114,200
2026-01-08492.0492.0485.0489.0+5.0+1.03%55,500
2026-01-07490.0491.0477.0484.0-8.0-1.63%137,100
2026-01-06472.0493.0472.0492.0+19.0+4.02%65,200
2026-01-05478.0484.0472.0473.0-5.0-1.05%94,700
2025-12-30475.0484.0473.0478.0+4.0+0.84%54,900
2025-12-29485.0485.0470.0474.0-7.0-1.46%72,900
2025-12-26482.0483.0475.0481.0+4.0+0.84%56,200
2025-12-25476.0481.0468.0477.0+2.0+0.42%96,300
2025-12-24467.0484.0467.0475.0+12.0+2.59%140,200
2025-12-23455.0463.0455.0463.0+8.0+1.76%75,300
2025-12-22485.0492.0451.0455.0-32.0-6.57%224,800
2025-12-19476.0492.0470.0487.0+32.0+7.03%310,900
2025-12-18439.0464.0438.0455.0+16.0+3.64%460,900
2025-12-17445.0462.0437.0439.0-6.0-1.35%495,000
2025-12-16485.0491.0440.0445.0-78.0-14.91%612,900
2025-12-15530.0543.0520.0523.0-5.0-0.95%165,000
2025-12-12535.0538.0523.0528.0-7.0-1.31%84,200
2025-12-11549.0549.0528.0535.0+2.0+0.38%79,400
2025-12-10539.0543.0529.0533.0-6.0-1.11%77,000
2025-12-09537.0567.0533.0539.0+11.0+2.08%249,700
2025-12-08507.0530.0506.0528.0+29.0+5.81%145,000
2025-12-05507.0507.0499.0499.0-8.0-1.58%81,200
2025-12-04499.0510.0499.0507.0+9.0+1.81%123,900
2025-12-03502.0511.0498.0498.0-6.0-1.19%78,400
2025-12-02500.0508.0500.0504.0+5.0+1.00%84,600
2025-12-01518.0518.0498.0499.0-14.0-2.73%158,200
2025-11-28513.0518.0511.0513.0-6.0-1.16%78,000
2025-11-27518.0521.0512.0519.0+2.0+0.39%111,800
2025-11-26520.0520.0512.0517.0+6.0+1.17%44,700
2025-11-25530.0530.0507.0511.0-22.0-4.13%115,900
2025-11-21522.0537.0522.0533.0+11.0+2.11%78,300
2025-11-20530.0533.0521.0522.0+6.0+1.16%34,800
2025-11-19514.0529.0514.0516.0+2.0+0.39%86,100
2025-11-18537.0537.0510.0514.0-23.0-4.28%166,700
2025-11-17554.0554.0537.0537.0-17.0-3.07%49,300
2025-11-14557.0565.0549.0554.0+1.0+0.18%172,900
2025-11-13545.0557.0544.0553.0+18.0+3.36%74,700
2025-11-12533.0551.0528.0535.0+2.0+0.38%108,000
2025-11-11533.0536.0515.0533.00.00.00%89,700
2025-11-10522.0550.0518.0533.0+29.0+5.75%173,100
2025-11-07496.0511.0496.0504.0+10.0+2.02%106,000
2025-11-06500.0501.0485.0494.0-21.0-4.08%302,400
2025-11-05512.0521.0498.0515.0+4.0+0.78%257,200
2025-11-04522.0555.0511.0511.0-8.0-1.54%441,000
2025-10-31581.0584.0519.0519.0-52.0-9.11%551,900
2025-10-30547.0587.0515.0571.0-776.0-57.61%900,700
2025-10-291,317.01,351.01,307.01,347.0+30.0+2.28%205,700
2025-10-281,386.01,386.01,317.01,317.0-80.0-5.73%98,800
2025-10-271,366.01,410.01,365.01,397.0+32.0+2.34%110,000
2025-10-241,340.01,367.01,324.01,365.0+25.0+1.87%95,800
2025-10-231,342.01,366.01,332.01,340.0-2.0-0.15%67,600
2025-10-221,286.01,344.01,281.01,342.0+76.0+6.00%68,700
2025-10-211,246.01,274.01,242.01,266.0-10.0-0.78%125,200
2025-10-201,308.01,310.01,265.01,276.0-7.0-0.55%83,900
2025-10-171,316.01,316.01,270.01,283.0+18.0+1.42%106,800
2025-10-161,268.01,290.01,253.01,265.0+57.0+4.72%89,800
2025-10-151,205.01,227.01,205.01,208.0+6.0+0.50%53,300
2025-10-141,213.01,232.01,190.01,202.0-41.0-3.30%225,500
2025-10-101,253.01,269.01,235.01,243.0-12.0-0.96%56,200
2025-10-091,265.01,275.01,253.01,255.0-24.0-1.88%74,800
2025-10-081,309.01,318.01,279.01,279.0-31.0-2.37%62,900
2025-10-071,347.01,347.01,292.01,310.0-7.0-0.53%49,300
2025-10-061,321.01,353.01,310.01,317.0+7.0+0.53%72,000
2025-10-031,250.01,316.01,250.01,310.0+56.0+4.47%110,000
2025-10-021,302.01,307.01,239.01,254.0-46.0-3.54%158,000
2025-10-011,399.01,410.01,293.01,300.0-121.0-8.52%194,900
2025-09-301,451.01,462.01,421.01,421.0-31.0-2.13%43,900
2025-09-291,461.01,479.01,423.01,452.0-19.0-1.29%49,100
2025-09-261,473.01,477.01,453.01,471.0+5.0+0.34%37,900
2025-09-251,449.01,472.01,432.01,466.0+17.0+1.17%44,300
2025-09-241,445.01,455.01,427.01,449.0+25.0+1.76%55,400
2025-09-221,401.01,440.01,375.01,424.0+3.0+0.21%78,000
2025-09-191,360.01,421.01,360.01,421.0+67.0+4.95%70,100
2025-09-181,343.01,394.01,343.01,354.0-17.0-1.24%86,900
2025-09-171,347.01,417.01,347.01,371.0+16.0+1.18%99,500
2025-09-161,363.01,413.01,286.01,355.0-98.0-6.74%263,700
2025-09-121,451.01,474.01,437.01,453.0——97,600

直近120営業日分を表示