日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

はてな(3930)の株価時系列情報

はてな(3930)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,651 1,654 1,642 1,642 16,700
2016/12/29 1,666 1,667 1,652 1,667 6,200
2016/12/28 1,677 1,677 1,658 1,660 8,000
2016/12/27 1,661 1,669 1,641 1,669 13,900
2016/12/26 1,650 1,670 1,623 1,654 23,400
2016/12/22 1,651 1,666 1,645 1,649 9,700
2016/12/21 1,685 1,690 1,665 1,667 15,800
2016/12/20 1,693 1,694 1,676 1,685 6,000
2016/12/19 1,665 1,675 1,662 1,674 8,600
2016/12/16 1,702 1,702 1,662 1,665 12,600
2016/12/15 1,702 1,711 1,698 1,699 20,800
2016/12/14 1,721 1,721 1,702 1,707 25,900
2016/12/13 1,719 1,724 1,712 1,721 8,800
2016/12/12 1,710 1,740 1,702 1,723 6,300
2016/12/09 1,703 1,720 1,700 1,705 8,000
2016/12/08 1,721 1,731 1,711 1,711 3,400
2016/12/07 1,722 1,722 1,703 1,710 4,100
2016/12/06 1,760 1,760 1,700 1,708 7,900
2016/12/05 1,750 1,763 1,745 1,752 5,200
2016/12/02 1,748 1,769 1,748 1,750 10,700
2016/12/01 1,717 1,768 1,710 1,748 35,500
2016/11/30 1,845 1,865 1,813 1,862 19,600
2016/11/29 1,785 1,843 1,782 1,843 15,400
2016/11/28 1,776 1,784 1,765 1,784 5,500
2016/11/25 1,795 1,795 1,760 1,776 7,800
2016/11/24 1,780 1,795 1,780 1,780 7,200
2016/11/22 1,763 1,788 1,750 1,770 4,600
2016/11/21 1,788 1,795 1,755 1,756 4,100
2016/11/18 1,788 1,788 1,765 1,772 4,700
2016/11/17 1,775 1,798 1,765 1,788 6,100
2016/11/16 1,759 1,795 1,756 1,778 14,700
2016/11/15 1,738 1,754 1,714 1,754 9,600
2016/11/14 1,651 1,734 1,651 1,702 3,900
2016/11/11 1,707 1,707 1,644 1,655 10,900
2016/11/10 1,697 1,744 1,684 1,704 11,600
2016/11/09 1,750 1,750 1,501 1,644 24,900
2016/11/08 1,760 1,778 1,747 1,750 9,300
2016/11/07 1,732 1,770 1,732 1,760 8,000
2016/11/04 1,793 1,798 1,720 1,735 21,600
2016/11/02 1,802 1,818 1,800 1,804 9,800
2016/11/01 1,820 1,820 1,805 1,811 8,500
2016/10/31 1,822 1,838 1,822 1,824 3,700
2016/10/28 1,838 1,845 1,825 1,830 6,200
2016/10/27 1,828 1,842 1,822 1,829 3,100
2016/10/26 1,842 1,850 1,821 1,828 6,600
2016/10/25 1,841 1,857 1,841 1,847 5,300
2016/10/24 1,845 1,850 1,830 1,841 4,700
2016/10/21 1,858 1,886 1,840 1,840 14,100
2016/10/20 1,900 1,905 1,860 1,863 18,000
2016/10/19 1,865 1,897 1,844 1,896 16,800
2016/10/18 1,841 1,868 1,840 1,856 7,100
2016/10/17 1,873 1,873 1,841 1,845 6,500
2016/10/14 1,832 1,879 1,830 1,874 10,800
2016/10/13 1,818 1,832 1,818 1,818 4,800
2016/10/12 1,876 1,876 1,796 1,818 10,600
2016/10/11 1,881 1,897 1,875 1,876 7,000
2016/10/07 1,886 1,892 1,865 1,890 7,400
2016/10/06 1,914 1,914 1,888 1,892 14,200
2016/10/05 1,853 1,916 1,853 1,901 23,100
2016/10/04 1,856 1,856 1,841 1,849 5,000
2016/10/03 1,850 1,859 1,840 1,849 7,200
2016/09/30 1,856 1,856 1,830 1,836 18,400
2016/09/29 1,850 1,900 1,828 1,860 39,300
2016/09/28 1,810 1,845 1,797 1,825 12,900
2016/09/27 1,800 1,807 1,796 1,800 11,800
2016/09/26 1,826 1,826 1,794 1,800 22,800
2016/09/23 1,803 1,826 1,795 1,826 10,000
2016/09/21 1,801 1,815 1,780 1,803 25,700
2016/09/20 1,801 1,847 1,800 1,808 19,600
2016/09/16 1,835 1,850 1,815 1,830 12,800
2016/09/15 1,890 1,903 1,810 1,828 46,600
2016/09/14 1,901 1,981 1,880 1,910 130,200
2016/09/13 2,040 2,197 2,020 2,181 90,300
2016/09/12 2,000 2,060 1,980 2,004 29,800
2016/09/09 2,001 2,080 1,950 2,000 51,300
2016/09/08 1,900 2,001 1,900 1,984 59,600
2016/09/07 1,850 1,888 1,841 1,885 6,800
2016/09/06 1,868 1,889 1,863 1,889 7,700
2016/09/05 1,901 1,916 1,863 1,876 10,400
2016/09/02 1,870 1,905 1,870 1,895 9,800
2016/09/01 1,845 1,876 1,836 1,870 13,300
2016/08/31 1,803 1,842 1,803 1,825 7,400
2016/08/30 1,801 1,817 1,800 1,806 4,800
2016/08/29 1,815 1,815 1,797 1,807 5,600
2016/08/26 1,796 1,818 1,796 1,797 12,900
2016/08/25 1,870 1,880 1,792 1,796 21,300
2016/08/24 1,898 1,900 1,870 1,880 4,700
2016/08/23 1,900 1,900 1,875 1,876 4,300
2016/08/22 1,867 1,923 1,853 1,900 6,200
2016/08/19 1,908 1,923 1,867 1,867 12,800
2016/08/18 1,900 1,925 1,900 1,902 9,000
2016/08/17 1,930 1,944 1,915 1,919 4,700
2016/08/16 1,964 1,964 1,933 1,944 4,000
2016/08/15 1,969 1,971 1,940 1,945 6,300
2016/08/12 1,963 1,980 1,950 1,975 10,600
2016/08/10 1,938 2,058 1,925 1,994 29,500
2016/08/09 1,940 1,950 1,911 1,940 5,900
2016/08/08 1,940 1,955 1,932 1,948 5,700
2016/08/05 1,950 1,954 1,940 1,945 5,100
2016/08/04 1,988 1,990 1,941 1,950 8,900
2016/08/03 1,965 1,979 1,964 1,964 8,900
2016/08/02 1,970 1,989 1,966 1,971 7,000
2016/08/01 1,960 1,985 1,940 1,980 5,200
2016/07/29 1,979 1,994 1,943 1,960 8,300
2016/07/28 1,990 1,990 1,979 1,979 9,400
2016/07/27 2,002 2,017 1,970 2,003 11,900
2016/07/26 1,990 2,018 1,970 2,000 14,200
2016/07/25 2,011 2,030 1,935 1,998 32,100
2016/07/22 2,071 2,128 2,003 2,030 59,100
2016/07/21 2,130 2,187 2,080 2,080 36,800
2016/07/20 2,200 2,220 2,063 2,086 79,700
2016/07/19 2,095 2,544 2,094 2,300 325,500
2016/07/15 2,066 2,100 2,000 2,058 23,900
2016/07/14 2,010 2,036 2,000 2,025 12,700
2016/07/13 2,042 2,092 2,000 2,022 11,800
2016/07/12 2,099 2,099 2,006 2,042 11,000
2016/07/11 1,983 2,034 1,981 2,031 14,900
2016/07/08 2,020 2,020 1,915 1,943 11,800
2016/07/07 2,050 2,050 1,980 1,986 13,400
2016/07/06 2,080 2,104 2,023 2,046 15,300
2016/07/05 2,150 2,150 2,085 2,086 6,800
2016/07/04 2,139 2,139 2,110 2,131 17,700
2016/07/01 2,071 2,108 2,060 2,082 16,300
2016/06/30 2,149 2,150 2,071 2,071 20,000
2016/06/29 2,017 2,097 2,017 2,094 15,300
2016/06/28 1,974 1,990 1,915 1,975 13,300
2016/06/27 1,895 1,977 1,895 1,977 9,400
2016/06/24 2,145 2,145 1,826 1,886 58,700
2016/06/23 2,060 2,082 2,055 2,080 7,900
2016/06/22 2,095 2,101 2,051 2,060 10,000
2016/06/21 2,100 2,125 2,043 2,107 15,500
2016/06/20 1,980 2,084 1,980 2,066 18,600
2016/06/17 1,990 2,000 1,950 1,965 18,500
2016/06/16 2,070 2,070 1,888 1,928 34,800
2016/06/15 1,970 2,090 1,968 2,050 20,100
2016/06/14 2,120 2,167 1,998 2,020 62,100
2016/06/13 2,210 2,268 2,116 2,170 38,200
2016/06/10 2,300 2,308 2,250 2,270 20,600
2016/06/09 2,300 2,327 2,252 2,301 33,700
2016/06/08 2,186 2,302 2,151 2,285 45,500
2016/06/07 2,344 2,344 2,225 2,233 57,500
2016/06/06 2,104 2,298 2,050 2,298 61,800
2016/06/03 2,106 2,151 2,080 2,104 32,900
2016/06/02 2,270 2,272 2,115 2,143 44,200
2016/06/01 2,345 2,345 2,258 2,297 164,700
2016/05/31 2,150 2,199 2,120 2,198 36,100
2016/05/30 2,115 2,162 2,079 2,162 26,700
2016/05/27 2,079 2,092 2,030 2,047 19,500
2016/05/26 2,140 2,140 2,001 2,053 19,000
2016/05/25 2,195 2,195 2,113 2,142 15,300
2016/05/24 2,142 2,209 2,142 2,180 35,700
2016/05/23 2,099 2,137 2,083 2,137 19,500
2016/05/20 2,045 2,090 2,012 2,090 18,800
2016/05/19 1,966 2,040 1,966 2,040 17,700
2016/05/18 2,078 2,100 1,958 1,965 50,500
2016/05/17 2,073 2,130 2,057 2,095 29,000
2016/05/16 2,115 2,232 2,085 2,123 63,800
2016/05/13 2,084 2,123 2,000 2,115 49,100
2016/05/12 2,160 2,160 2,103 2,103 33,800
2016/05/11 2,138 2,216 2,129 2,160 34,600
2016/05/10 2,276 2,300 2,150 2,188 93,500
2016/05/09 2,048 2,249 2,033 2,213 146,900
2016/05/06 1,945 2,000 1,931 2,000 18,700
2016/05/02 1,900 1,947 1,890 1,928 20,100
2016/04/28 1,980 1,994 1,930 1,958 21,000
2016/04/27 1,963 1,992 1,956 1,975 17,200
2016/04/26 1,989 2,065 1,954 1,966 52,100
2016/04/25 2,026 2,036 1,973 1,991 38,200
2016/04/22 2,064 2,070 1,996 2,026 27,500
2016/04/21 2,011 2,082 2,011 2,065 42,400
2016/04/20 1,969 2,030 1,969 2,000 27,900
2016/04/19 1,970 2,037 1,970 1,973 31,800
2016/04/18 1,981 2,000 1,880 1,940 50,100
2016/04/15 2,099 2,099 2,031 2,031 39,600
2016/04/14 2,086 2,139 2,072 2,099 52,800
2016/04/13 2,095 2,110 2,068 2,071 31,400
2016/04/12 2,100 2,116 2,056 2,073 40,700
2016/04/11 2,200 2,200 2,057 2,100 60,900
2016/04/08 1,950 2,030 1,921 2,014 45,600
2016/04/07 2,003 2,049 1,975 2,002 54,400
2016/04/06 1,990 2,062 1,980 2,009 46,800
2016/04/05 2,300 2,320 1,963 2,040 127,800
2016/04/04 2,270 2,350 2,250 2,250 102,000
2016/04/01 2,480 2,530 2,305 2,420 260,500
2016/03/31 2,715 2,776 2,366 2,585 1,543,200
2016/03/30 2,050 2,536 1,977 2,536 379,900
2016/03/29 1,843 2,045 1,814 2,036 139,900
2016/03/28 1,852 1,882 1,818 1,882 56,000
2016/03/25 1,900 1,913 1,830 1,885 74,300
2016/03/24 1,820 1,913 1,801 1,913 95,800
2016/03/23 1,863 1,863 1,826 1,827 89,700
2016/03/22 1,939 1,939 1,880 1,906 66,900
2016/03/18 2,048 2,060 1,930 1,938 78,200
2016/03/17 1,990 2,065 1,940 2,004 228,500
2016/03/16 1,935 1,956 1,904 1,950 75,800
2016/03/15 1,964 2,010 1,936 1,947 103,800
2016/03/14 2,039 2,042 1,970 1,984 217,800
2016/03/11 2,012 2,116 1,980 2,081 259,700
2016/03/10 2,020 2,096 1,925 1,985 388,800
2016/03/09 2,157 2,179 1,992 2,000 298,900
2016/03/08 2,324 2,346 2,201 2,201 167,500
2016/03/07 2,358 2,425 2,290 2,324 263,500
2016/03/04 2,249 2,440 2,249 2,308 482,100
2016/03/03 2,220 2,537 2,208 2,223 1,194,200
2016/03/02 2,415 2,430 2,296 2,320 396,000
2016/03/01 2,425 2,498 2,291 2,357 860,300
2016/02/29 2,790 3,015 2,523 2,525 2,337,600
2016/02/26 3,200 3,200 3,165 3,200 428,800
2016/02/25 3,025 3,355 2,355 2,700 1,528,200

このページの先頭へ