KabuInsight

ハマイ

6497
スタンダード/機械/HAMAI INDUSTRIES LTD
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
2026-03-131,448.01,460.01,439.01,439.0-9.0-0.62%3,700
2026-03-121,420.01,450.01,385.01,448.0+11.0+0.77%11,300
2026-03-111,409.01,439.01,372.01,437.0+28.0+1.99%3,700
2026-03-101,429.01,431.01,400.01,409.0+5.0+0.36%3,000
2026-03-091,430.01,430.01,404.01,404.0-33.0-2.30%10,800
2026-03-061,419.01,437.01,399.01,437.0+18.0+1.27%1,900
2026-03-051,390.01,440.01,390.01,419.0+30.0+2.16%7,400
2026-03-041,374.01,415.01,374.01,389.0-11.0-0.79%12,900
2026-03-031,401.01,420.01,396.01,400.0+8.0+0.57%7,300
2026-03-021,378.01,403.01,378.01,392.0-16.0-1.14%3,000
2026-02-271,409.01,415.01,393.01,408.0-7.0-0.49%3,300
2026-02-261,417.01,417.01,376.01,415.0-2.0-0.14%8,500
2026-02-251,421.01,421.01,387.01,417.0-4.0-0.28%6,500
2026-02-241,445.01,466.01,421.01,421.0-47.0-3.20%3,100
2026-02-201,476.01,476.01,400.01,468.0-8.0-0.54%11,200
2026-02-191,394.01,478.01,394.01,476.0+85.0+6.11%12,900
2026-02-181,399.01,412.01,385.01,391.0-8.0-0.57%2,800
2026-02-171,371.01,409.01,371.01,399.0+29.0+2.12%4,400
2026-02-161,406.01,406.01,366.01,370.0-37.0-2.63%7,200
2026-02-131,335.01,420.01,320.01,407.0+72.0+5.39%10,000
2026-02-121,327.01,350.01,295.01,335.0+8.0+0.60%4,900
2026-02-101,320.01,333.01,314.01,327.0-1.0-0.08%2,300
2026-02-091,313.01,328.01,307.01,328.0+15.0+1.14%5,400
2026-02-061,280.01,313.01,223.01,313.0+33.0+2.58%12,400
2026-02-051,279.01,302.01,273.01,280.0+1.0+0.08%3,700
2026-02-041,267.01,279.01,266.01,279.0+4.0+0.31%1,000
2026-02-031,218.01,300.01,218.01,275.0+57.0+4.68%13,700
2026-02-021,216.01,226.01,216.01,218.0-6.0-0.49%1,500
2026-01-301,222.01,224.01,222.01,224.0-8.0-0.65%400
2026-01-291,223.01,237.01,215.01,232.0+13.0+1.07%6,000
2026-01-281,227.01,228.01,219.01,219.0-8.0-0.65%3,700
2026-01-271,228.01,230.01,227.01,227.0-3.0-0.24%3,100
2026-01-261,254.01,255.01,230.01,230.0-24.0-1.91%4,100
2026-01-231,252.01,254.01,247.01,254.0-6.0-0.48%900
2026-01-221,241.01,260.01,241.01,260.0+19.0+1.53%2,800
2026-01-211,265.01,265.01,240.01,241.0-24.0-1.90%8,900
2026-01-201,241.01,267.01,240.01,265.0+28.0+2.26%6,500
2026-01-191,240.01,243.01,223.01,237.0-3.0-0.24%6,000
2026-01-161,250.01,250.01,237.01,240.0-17.0-1.35%800
2026-01-151,226.01,261.01,226.01,257.0+32.0+2.61%4,700
2026-01-141,218.01,225.01,218.01,225.0+7.0+0.57%1,300
2026-01-131,218.01,220.01,217.01,218.0+6.0+0.50%2,200
2026-01-091,216.01,216.01,212.01,212.0-4.0-0.33%500
2026-01-081,222.01,222.01,212.01,216.0-6.0-0.49%700
2026-01-071,207.01,222.01,207.01,222.0+15.0+1.24%1,400
2026-01-061,223.01,223.01,207.01,207.0-16.0-1.31%1,300
2026-01-051,205.01,223.01,204.01,223.0+19.0+1.58%2,900
2025-12-301,205.01,212.01,200.01,204.0-1.0-0.08%6,300
2025-12-291,207.01,207.01,198.01,205.0-6.0-0.50%3,300
2025-12-261,205.01,212.01,205.01,211.0+11.0+0.92%2,100
2025-12-251,190.01,209.01,190.01,200.00.00.00%4,000
2025-12-241,196.01,213.01,170.01,200.0-1.0-0.08%11,300
2025-12-231,193.01,206.01,193.01,201.0+2.0+0.17%2,200
2025-12-221,201.01,214.01,193.01,199.0-2.0-0.17%5,800
2025-12-191,192.01,208.01,190.01,201.0+9.0+0.76%3,300
2025-12-181,186.01,208.01,186.01,192.0-1.0-0.08%2,500
2025-12-171,195.01,201.01,193.01,193.0-8.0-0.67%1,900
2025-12-161,192.01,209.01,192.01,201.0+4.0+0.33%2,400
2025-12-151,199.01,210.01,189.01,197.0-2.0-0.17%2,200
2025-12-121,195.01,215.01,191.01,199.0+8.0+0.67%2,500
2025-12-111,216.01,216.01,191.01,191.0-40.0-3.25%4,500
2025-12-101,187.01,237.01,182.01,231.0+40.0+3.36%8,500
2025-12-091,204.01,204.01,188.01,191.0-21.0-1.73%4,700
2025-12-081,208.01,213.01,203.01,212.0-8.0-0.66%1,600
2025-12-051,222.01,222.01,202.01,220.0-2.0-0.16%800
2025-12-041,204.01,223.01,195.01,222.0+12.0+0.99%2,300
2025-12-031,190.01,219.01,190.01,210.0+18.0+1.51%2,800
2025-12-021,203.01,209.01,184.01,192.0-20.0-1.65%5,100
2025-12-011,197.01,212.01,197.01,212.0+3.0+0.25%1,300
2025-11-281,208.01,216.01,193.01,209.0-3.0-0.25%4,300
2025-11-271,194.01,213.01,194.01,212.0+18.0+1.51%5,700
2025-11-261,190.01,200.01,190.01,194.0+4.0+0.34%1,300
2025-11-251,188.01,209.01,187.01,190.0+3.0+0.25%1,900
2025-11-211,185.01,194.01,185.01,187.0+2.0+0.17%3,100
2025-11-201,185.01,198.01,184.01,185.0+1.0+0.08%5,300
2025-11-191,170.01,200.01,167.01,184.0+7.0+0.59%11,500
2025-11-181,180.01,186.01,177.01,177.0-9.0-0.76%1,800
2025-11-171,191.01,194.01,181.01,186.0-1.0-0.08%4,600
2025-11-141,189.01,190.01,186.01,187.0-12.0-1.00%1,300
2025-11-131,192.01,199.01,188.01,199.0-1.0-0.08%2,100
2025-11-121,196.01,209.01,187.01,200.00.00.00%4,300
2025-11-111,189.01,201.01,186.01,200.0+11.0+0.93%4,300
2025-11-101,186.01,199.01,184.01,189.0-3.0-0.25%1,300
2025-11-071,182.01,192.01,180.01,192.0+10.0+0.85%1,600
2025-11-061,187.01,196.01,182.01,182.00.00.00%2,300
2025-11-051,188.01,200.01,174.01,182.0-5.0-0.42%3,300
2025-11-041,187.01,200.01,187.01,187.0+2.0+0.17%2,300
2025-10-311,188.01,199.01,185.01,185.0-5.0-0.42%1,600
2025-10-301,180.01,199.01,180.01,190.0+5.0+0.42%2,000
2025-10-291,186.01,200.01,182.01,185.0-1.0-0.08%2,300
2025-10-281,200.01,201.01,186.01,186.0-14.0-1.17%4,700
2025-10-271,187.01,203.01,187.01,200.0+14.0+1.18%3,600
2025-10-241,181.01,200.01,181.01,186.0+5.0+0.42%2,300
2025-10-231,198.01,198.01,181.01,181.0-17.0-1.42%7,000
2025-10-221,215.01,216.01,191.01,198.0-17.0-1.40%15,000
2025-10-211,200.01,215.01,200.01,215.0+15.0+1.25%8,300
2025-10-201,190.01,209.01,190.01,200.0+10.0+0.84%8,300
2025-10-171,195.01,199.01,185.01,190.0-10.0-0.83%2,400
2025-10-161,174.01,200.01,174.01,200.0+18.0+1.52%4,800
2025-10-151,181.01,195.01,164.01,182.0+1.0+0.08%5,600
2025-10-141,187.01,200.01,181.01,181.0-19.0-1.58%4,700
2025-10-101,190.01,200.01,190.01,200.0+10.0+0.84%2,000
2025-10-091,195.01,200.01,188.01,190.0-11.0-0.92%500
2025-10-081,193.01,228.01,187.01,201.0+1.0+0.08%1,800
2025-10-071,200.01,204.01,195.01,200.0-4.0-0.33%5,100
2025-10-061,201.01,219.01,195.01,204.0+3.0+0.25%4,200
2025-10-031,195.01,232.01,195.01,201.0+4.0+0.33%2,200
2025-10-021,204.01,240.01,197.01,197.0-8.0-0.66%4,300
2025-10-011,229.01,229.01,188.01,205.0-24.0-1.95%3,900
2025-09-301,200.01,269.01,200.01,229.0+30.0+2.50%8,800
2025-09-291,189.01,220.01,189.01,199.0+10.0+0.84%2,200
2025-09-261,175.01,200.01,175.01,189.0+15.0+1.28%1,600
2025-09-251,173.01,177.01,172.01,174.0-1.0-0.09%1,400
2025-09-241,182.01,182.01,175.01,175.0-10.0-0.84%1,900
2025-09-221,188.01,188.01,185.01,185.0-8.0-0.67%2,200
2025-09-191,172.01,194.01,171.01,193.0+15.0+1.27%2,200
2025-09-181,178.01,182.01,170.01,178.0-8.0-0.67%2,300
2025-09-171,189.01,192.01,162.01,186.0-5.0-0.42%11,700
2025-09-161,197.01,199.01,182.01,191.0-8.0-0.67%5,500
2025-09-121,235.01,239.01,195.01,199.0——3,800

直近120営業日分を表示