ハウメット・エアロスペースの株価時系列・推移
- 52週高値
- 290.63（2026/6/18）
- 52週安値
- 169.45（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/14 | 273.41 | 277.45 | 271.79 | 276.78 | 1,653,407 | 276.78 |
| 2026/7/13 | 269.16 | 275.49 | 268.95 | 271.28 | 1,570,533 | 271.28 |
| 2026/7/10 | 273.45 | 274.06 | 265.01 | 270.85 | 1,458,092 | 270.85 |
| 2026/7/9 | 276.08 | 277.52 | 272.94 | 273.77 | 1,349,707 | 273.77 |
| 2026/7/8 | 271.40 | 273.66 | 268.81 | 271.58 | 1,726,195 | 271.58 |
| 2026/7/7 | 275.60 | 276.92 | 267.73 | 275.43 | 2,287,995 | 275.43 |
| 2026/7/6 | 272.99 | 280.50 | 272.89 | 277.91 | 2,388,972 | 277.91 |
| 2026/7/2 | 271.34 | 273.48 | 266.44 | 270.41 | 2,292,632 | 270.41 |
| 2026/7/1 | 271.34 | 273.48 | 266.44 | 267.41 | 2,758,744 | 267.41 |
| 2026/6/30 | 271.99 | 274.09 | 264.21 | 268.86 | 3,655,201 | 268.86 |
| 2026/6/29 | 268.58 | 271.71 | 264.10 | 268.57 | 5,271,630 | 268.57 |
| 2026/6/26 | 269.00 | 270.68 | 258.59 | 268.87 | 17,578,614 | 268.87 |
| 2026/6/25 | 276.32 | 281.46 | 269.83 | 273.14 | 4,997,467 | 273.14 |
| 2026/6/24 | 275.03 | 279.14 | 274.23 | 276.06 | 2,886,225 | 276.06 |
| 2026/6/23 | 276.47 | 279.15 | 269.22 | 275.13 | 3,050,934 | 275.13 |
| 2026/6/22 | 278.22 | 280.68 | 275.50 | 280.36 | 2,566,947 | 280.36 |
| 2026/6/18 | 288.32 | 290.63 | 276.01 | 277.66 | 4,444,391 | 277.66 |
| 2026/6/17 | 275.43 | 285.63 | 273.56 | 283.23 | 2,701,818 | 283.23 |
| 2026/6/16 | 273.07 | 280.71 | 272.26 | 277.42 | 2,841,531 | 277.42 |
| 2026/6/15 | 270.90 | 273.05 | 268.57 | 270.44 | 2,257,860 | 270.44 |
1〜20/250件
