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
2017/12/29 1,792 1,805 1,788 1,791 6,700
2017/12/28 1,786 1,798 1,773 1,785 5,600
2017/12/27 1,755 1,784 1,750 1,768 29,100
2017/12/26 1,760 1,775 1,736 1,736 53,500
2017/12/25 1,801 1,817 1,771 1,771 64,500
2017/12/22 1,820 1,820 1,800 1,813 14,500
2017/12/21 1,810 1,826 1,810 1,820 13,200
2017/12/20 1,812 1,818 1,804 1,810 15,200
2017/12/19 1,821 1,834 1,810 1,811 17,800
2017/12/18 1,835 1,835 1,811 1,815 22,300
2017/12/15 1,850 1,858 1,841 1,842 11,900
2017/12/14 1,889 1,890 1,840 1,869 9,400
2017/12/13 1,889 1,889 1,862 1,878 5,000
2017/12/12 1,898 1,920 1,845 1,889 36,300
2017/12/11 1,821 1,900 1,821 1,887 29,300
2017/12/08 1,811 1,811 1,788 1,791 15,400
2017/12/07 1,799 1,820 1,799 1,809 5,600
2017/12/06 1,812 1,832 1,782 1,796 23,600
2017/12/05 1,870 1,873 1,813 1,829 34,200
2017/12/04 1,906 1,906 1,870 1,889 32,400
2017/12/01 1,920 1,959 1,891 1,904 97,000
2017/11/30 2,049 2,063 2,028 2,050 35,100
2017/11/29 2,017 2,030 2,010 2,030 22,400
2017/11/28 2,010 2,014 1,993 2,012 10,300
2017/11/27 2,005 2,020 2,000 2,012 11,100
2017/11/24 1,967 2,010 1,967 2,005 19,000
2017/11/22 1,988 2,000 1,960 1,976 10,800
2017/11/21 1,978 1,988 1,965 1,985 8,600
2017/11/20 1,949 1,978 1,930 1,970 13,900
2017/11/17 1,895 1,950 1,885 1,938 13,100
2017/11/16 1,870 1,903 1,856 1,878 11,600
2017/11/15 1,933 1,933 1,871 1,873 18,900
2017/11/14 1,933 1,933 1,912 1,921 7,700
2017/11/13 1,922 1,959 1,922 1,933 7,700
2017/11/10 1,910 1,960 1,901 1,947 11,100
2017/11/09 1,957 1,960 1,910 1,910 19,600
2017/11/08 1,971 1,971 1,952 1,957 7,500
2017/11/07 1,962 1,985 1,962 1,970 7,000
2017/11/06 2,000 2,007 1,970 1,970 14,700
2017/11/02 2,021 2,021 1,971 1,984 18,200
2017/11/01 1,943 2,030 1,929 1,998 39,100
2017/10/31 1,926 1,945 1,925 1,943 8,300
2017/10/30 1,913 1,942 1,913 1,926 8,300
2017/10/27 1,910 1,928 1,910 1,912 4,300
2017/10/26 1,920 1,928 1,907 1,919 10,600
2017/10/25 1,938 1,945 1,915 1,920 13,200
2017/10/24 1,908 1,926 1,905 1,917 5,800
2017/10/23 1,889 1,927 1,889 1,911 5,200
2017/10/20 1,901 1,909 1,854 1,897 26,000
2017/10/19 1,921 1,927 1,912 1,913 9,800
2017/10/18 1,913 1,944 1,913 1,930 9,600
2017/10/17 1,924 1,937 1,908 1,913 11,800
2017/10/16 1,930 1,937 1,904 1,910 18,000
2017/10/13 1,922 1,925 1,890 1,890 54,900
2017/10/12 1,952 1,989 1,930 1,939 41,600
2017/10/11 2,011 2,019 1,965 1,965 30,800
2017/10/10 2,016 2,040 2,010 2,011 8,800
2017/10/06 2,017 2,035 2,012 2,034 11,700
2017/10/05 2,060 2,080 2,012 2,019 30,000
2017/10/04 2,075 2,080 2,060 2,068 17,200
2017/10/03 2,079 2,096 2,071 2,078 12,400
2017/10/02 2,052 2,087 2,052 2,068 11,900
2017/09/29 2,067 2,079 2,048 2,069 18,400
2017/09/28 2,115 2,115 2,041 2,048 49,600
2017/09/27 2,090 2,114 2,089 2,103 17,600
2017/09/26 2,128 2,128 2,060 2,090 46,700
2017/09/25 2,129 2,139 2,090 2,120 9,200
2017/09/22 2,183 2,190 2,095 2,107 37,200
2017/09/21 2,211 2,220 2,180 2,183 18,800
2017/09/20 2,251 2,251 2,201 2,203 36,800
2017/09/19 2,182 2,213 2,180 2,201 20,900
2017/09/15 2,150 2,234 2,150 2,175 32,500
2017/09/14 2,340 2,346 2,160 2,206 107,500
2017/09/13 2,350 2,385 2,284 2,340 232,400
2017/09/12 2,747 2,765 2,667 2,765 61,000
2017/09/11 2,563 2,638 2,563 2,633 25,200
2017/09/08 2,477 2,550 2,477 2,513 15,200
2017/09/07 2,550 2,560 2,511 2,527 12,700
2017/09/06 2,434 2,548 2,400 2,508 10,200
2017/09/05 2,562 2,575 2,417 2,488 43,500
2017/09/04 2,628 2,654 2,563 2,563 29,400
2017/09/01 2,681 2,689 2,649 2,685 6,200
2017/08/31 2,626 2,700 2,626 2,664 9,800
2017/08/30 2,687 2,709 2,600 2,626 9,900
2017/08/29 2,661 2,689 2,595 2,637 23,300
2017/08/28 2,770 2,770 2,648 2,700 16,400
2017/08/25 2,650 2,750 2,640 2,730 29,900
2017/08/24 2,575 2,667 2,574 2,661 53,500
2017/08/23 2,497 2,585 2,497 2,562 34,500
2017/08/22 2,488 2,530 2,471 2,504 23,900
2017/08/21 2,451 2,454 2,412 2,450 9,900
2017/08/18 2,373 2,430 2,373 2,401 11,500
2017/08/17 2,427 2,496 2,420 2,420 16,700
2017/08/16 2,353 2,433 2,335 2,432 16,400
2017/08/15 2,370 2,370 2,320 2,350 6,900
2017/08/14 2,309 2,350 2,273 2,332 17,000
2017/08/10 2,392 2,406 2,315 2,323 27,000
2017/08/09 2,402 2,459 2,362 2,401 29,200
2017/08/08 2,479 2,500 2,441 2,466 14,400
2017/08/07 2,394 2,518 2,332 2,492 38,800
2017/08/04 2,360 2,380 2,352 2,380 11,800
2017/08/03 2,384 2,399 2,356 2,364 16,800
2017/08/02 2,400 2,429 2,380 2,410 9,600
2017/08/01 2,414 2,449 2,355 2,411 32,200
2017/07/31 2,405 2,442 2,355 2,442 25,800
2017/07/28 2,496 2,510 2,402 2,417 38,100
2017/07/27 2,565 2,758 2,515 2,515 113,800
2017/07/26 2,539 2,595 2,487 2,568 59,600
2017/07/25 2,573 2,577 2,450 2,500 67,200
2017/07/24 2,760 2,843 2,512 2,523 375,700
2017/07/21 2,241 2,741 2,212 2,625 785,100
2017/07/20 2,246 2,255 2,225 2,241 20,900
2017/07/19 2,172 2,206 2,160 2,206 5,900
2017/07/18 2,186 2,210 2,159 2,173 7,500
2017/07/14 2,240 2,240 2,192 2,205 18,500
2017/07/13 2,240 2,267 2,202 2,235 8,900
2017/07/12 2,168 2,220 2,159 2,219 12,000
2017/07/11 2,150 2,169 2,150 2,154 5,500
2017/07/10 2,148 2,174 2,140 2,150 4,800
2017/07/07 2,127 2,144 2,126 2,132 5,500
2017/07/06 2,143 2,148 2,113 2,129 6,400
2017/07/05 2,101 2,138 2,101 2,122 6,900
2017/07/04 2,214 2,214 2,109 2,120 23,800
2017/07/03 2,223 2,223 2,182 2,205 4,300
2017/06/30 2,181 2,222 2,181 2,199 4,700
2017/06/29 2,200 2,224 2,200 2,211 7,300
2017/06/28 2,265 2,265 2,191 2,191 15,400
2017/06/27 2,266 2,280 2,238 2,243 17,100
2017/06/26 2,230 2,245 2,222 2,244 15,400
2017/06/23 2,192 2,555 2,185 2,210 110,900
2017/06/22 2,233 2,233 2,180 2,193 19,900
2017/06/21 2,179 2,224 2,178 2,216 6,700
2017/06/20 2,233 2,249 2,189 2,191 13,600
2017/06/19 2,160 2,213 2,158 2,212 16,700
2017/06/16 2,244 2,260 2,175 2,181 34,200
2017/06/15 2,285 2,293 2,257 2,267 17,900
2017/06/14 2,320 2,320 2,240 2,260 23,700
2017/06/13 2,246 2,327 2,246 2,327 26,900
2017/06/12 2,347 2,347 2,257 2,270 30,900
2017/06/09 2,385 2,400 2,357 2,370 19,600
2017/06/08 2,370 2,386 2,352 2,357 24,800
2017/06/07 2,388 2,390 2,313 2,335 25,600
2017/06/06 2,375 2,400 2,349 2,376 35,500
2017/06/05 2,347 2,367 2,301 2,352 35,200
2017/06/02 2,485 2,485 2,335 2,347 81,100
2017/06/01 2,475 2,648 2,420 2,462 317,800
2017/05/31 2,260 2,260 2,225 2,243 34,400
2017/05/30 2,299 2,320 2,237 2,260 33,500
2017/05/29 2,229 2,280 2,222 2,266 30,400
2017/05/26 2,186 2,220 2,170 2,220 16,500
2017/05/25 2,175 2,194 2,175 2,187 8,400
2017/05/24 2,196 2,198 2,174 2,188 11,200
2017/05/23 2,197 2,197 2,171 2,191 11,900
2017/05/22 2,160 2,197 2,140 2,197 17,500
2017/05/19 2,136 2,140 2,127 2,140 6,000
2017/05/18 2,061 2,136 2,051 2,136 12,700
2017/05/17 2,140 2,160 2,117 2,140 21,500
2017/05/16 2,120 2,158 2,095 2,158 13,900
2017/05/15 2,057 2,100 2,050 2,099 13,400
2017/05/12 2,060 2,076 2,031 2,057 9,700
2017/05/11 2,039 2,065 2,024 2,065 8,200
2017/05/10 2,035 2,039 2,000 2,015 7,800
2017/05/09 2,015 2,029 2,010 2,028 3,200
2017/05/08 2,030 2,039 2,005 2,018 6,100
2017/05/02 1,995 2,024 1,989 2,008 8,300
2017/05/01 1,984 1,993 1,956 1,993 7,800
2017/04/28 1,983 1,990 1,968 1,968 6,500
2017/04/27 1,951 1,981 1,941 1,981 6,300
2017/04/26 1,950 1,955 1,930 1,941 5,700
2017/04/25 1,901 1,913 1,901 1,913 3,000
2017/04/24 1,920 1,924 1,883 1,899 4,700
2017/04/21 1,921 1,946 1,910 1,920 4,700
2017/04/20 1,877 1,929 1,877 1,929 7,900
2017/04/19 1,849 1,889 1,830 1,885 3,700
2017/04/18 1,895 1,898 1,845 1,855 17,300
2017/04/17 1,827 1,866 1,790 1,860 10,500
2017/04/14 1,826 1,849 1,801 1,802 7,500
2017/04/13 1,812 1,874 1,800 1,826 8,500
2017/04/12 1,820 1,850 1,800 1,812 17,600
2017/04/11 1,895 1,895 1,850 1,855 13,200
2017/04/10 1,930 1,933 1,900 1,900 3,100
2017/04/07 1,920 1,945 1,881 1,914 12,500
2017/04/06 1,966 1,998 1,878 1,929 37,500
2017/04/05 2,045 2,045 1,983 1,993 13,000
2017/04/04 2,100 2,103 1,967 2,019 27,700
2017/04/03 2,090 2,172 2,001 2,083 24,600
2017/03/31 2,005 2,050 2,005 2,049 10,100
2017/03/30 2,007 2,025 1,999 2,010 11,400
2017/03/29 1,985 2,038 1,980 2,037 10,000
2017/03/28 1,961 1,996 1,956 1,980 16,900
2017/03/27 2,040 2,058 1,970 1,972 19,100
2017/03/24 2,038 2,043 2,006 2,029 9,500
2017/03/23 2,047 2,051 2,016 2,026 10,900
2017/03/22 2,019 2,115 2,010 2,049 22,100
2017/03/21 2,030 2,065 2,021 2,032 16,000
2017/03/17 2,045 2,061 2,000 2,008 20,500
2017/03/16 2,026 2,049 2,012 2,042 13,300
2017/03/15 2,069 2,069 1,984 2,031 30,600
2017/03/14 1,992 2,059 1,992 2,050 30,600
2017/03/13 2,170 2,208 1,984 1,998 45,000
2017/03/10 2,186 2,186 2,150 2,170 15,700
2017/03/09 2,067 2,188 2,053 2,188 32,900
2017/03/08 2,060 2,085 2,045 2,067 16,200
2017/03/07 2,122 2,122 2,035 2,061 43,200
2017/03/06 2,179 2,179 2,130 2,131 35,500
2017/03/03 2,144 2,173 2,075 2,158 55,000
2017/03/02 2,238 2,290 2,134 2,144 139,900
2017/03/01 2,200 2,226 2,062 2,200 287,900
2017/02/28 1,910 1,924 1,899 1,920 26,600
2017/02/27 1,930 1,930 1,844 1,892 22,000
2017/02/24 1,952 1,968 1,927 1,931 23,900
2017/02/23 1,928 1,949 1,900 1,945 26,900
2017/02/22 1,902 1,921 1,880 1,892 18,600
2017/02/21 1,901 1,926 1,853 1,875 30,500
2017/02/20 1,822 1,880 1,816 1,880 16,500
2017/02/17 1,825 1,831 1,803 1,810 18,900
2017/02/16 1,876 1,888 1,800 1,816 37,200
2017/02/15 1,778 1,839 1,771 1,839 20,000
2017/02/14 1,765 1,790 1,764 1,777 7,300
2017/02/13 1,767 1,767 1,750 1,765 7,300
2017/02/10 1,776 1,778 1,750 1,750 10,100
2017/02/09 1,773 1,788 1,773 1,775 3,100
2017/02/08 1,797 1,797 1,770 1,780 7,000
2017/02/07 1,768 1,780 1,764 1,777 6,100
2017/02/06 1,762 1,779 1,757 1,771 5,700
2017/02/03 1,755 1,761 1,749 1,760 4,500
2017/02/02 1,765 1,790 1,750 1,750 7,900
2017/02/01 1,779 1,779 1,748 1,753 11,000
2017/01/31 1,748 1,777 1,746 1,760 13,000
2017/01/30 1,793 1,793 1,748 1,779 17,500
2017/01/27 1,800 1,814 1,767 1,783 37,400
2017/01/26 1,712 2,109 1,703 1,794 237,300
2017/01/25 1,701 1,709 1,697 1,709 5,400
2017/01/24 1,690 1,702 1,683 1,695 5,700
2017/01/23 1,701 1,701 1,681 1,690 3,300
2017/01/20 1,697 1,700 1,675 1,690 11,400
2017/01/19 1,712 1,715 1,694 1,697 10,000
2017/01/18 1,696 1,716 1,673 1,710 27,000
2017/01/17 1,700 1,700 1,681 1,681 3,400
2017/01/16 1,700 1,707 1,695 1,700 6,900
2017/01/13 1,702 1,704 1,689 1,700 8,600
2017/01/12 1,691 1,707 1,680 1,703 8,700
2017/01/11 1,693 1,697 1,691 1,692 7,000
2017/01/10 1,694 1,708 1,690 1,697 12,300
2017/01/06 1,680 1,698 1,680 1,688 7,100
2017/01/05 1,670 1,682 1,660 1,679 6,900
2017/01/04 1,655 1,698 1,650 1,658 14,100

このページの先頭へ