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
2020/12/30 1,461 1,491 1,456 1,486 7,900
2020/12/29 1,451 1,515 1,451 1,461 11,400
2020/12/28 1,470 1,485 1,440 1,466 21,300
2020/12/25 1,502 1,515 1,468 1,478 28,000
2020/12/24 1,490 1,516 1,485 1,485 7,200
2020/12/23 1,465 1,489 1,465 1,479 5,900
2020/12/22 1,502 1,502 1,464 1,465 16,700
2020/12/21 1,475 1,481 1,469 1,472 8,000
2020/12/18 1,473 1,485 1,465 1,465 17,300
2020/12/17 1,499 1,503 1,472 1,473 28,400
2020/12/16 1,498 1,510 1,498 1,499 8,900
2020/12/15 1,515 1,519 1,486 1,498 20,700
2020/12/14 1,515 1,528 1,510 1,515 15,700
2020/12/11 1,509 1,524 1,509 1,521 7,900
2020/12/10 1,509 1,525 1,509 1,509 6,400
2020/12/09 1,512 1,524 1,509 1,509 10,600
2020/12/08 1,503 1,528 1,503 1,519 6,200
2020/12/07 1,530 1,535 1,502 1,503 13,600
2020/12/04 1,540 1,540 1,524 1,535 8,300
2020/12/03 1,565 1,567 1,540 1,542 9,000
2020/12/02 1,550 1,588 1,540 1,564 22,900
2020/12/01 1,584 1,585 1,526 1,567 27,600
2020/11/30 1,607 1,628 1,593 1,593 24,500
2020/11/27 1,594 1,603 1,585 1,595 7,500
2020/11/26 1,583 1,628 1,583 1,594 4,100
2020/11/25 1,578 1,595 1,578 1,579 8,500
2020/11/24 1,642 1,655 1,565 1,565 54,200
2020/11/20 1,590 1,631 1,590 1,631 4,600
2020/11/19 1,618 1,634 1,595 1,598 19,900
2020/11/18 1,650 1,675 1,616 1,625 17,300
2020/11/17 1,661 1,661 1,648 1,660 3,500
2020/11/16 1,685 1,685 1,660 1,661 8,300
2020/11/13 1,679 1,685 1,672 1,685 7,100
2020/11/12 1,680 1,708 1,680 1,686 4,300
2020/11/11 1,690 1,690 1,659 1,680 3,100
2020/11/10 1,697 1,701 1,670 1,684 9,700
2020/11/09 1,720 1,724 1,697 1,697 6,600
2020/11/06 1,727 1,728 1,707 1,707 2,600
2020/11/05 1,716 1,737 1,700 1,700 8,300
2020/11/04 1,668 1,698 1,639 1,680 6,600
2020/11/02 1,669 1,696 1,636 1,636 9,100
2020/10/30 1,700 1,725 1,666 1,672 6,300
2020/10/29 1,669 1,703 1,666 1,700 4,700
2020/10/28 1,757 1,757 1,666 1,690 17,300
2020/10/27 1,733 1,785 1,733 1,759 9,400
2020/10/26 1,809 1,814 1,731 1,761 21,100
2020/10/23 1,802 1,819 1,791 1,809 7,300
2020/10/22 1,830 1,830 1,793 1,800 14,700
2020/10/21 1,830 1,847 1,820 1,825 8,500
2020/10/20 1,811 1,830 1,809 1,830 7,000
2020/10/19 1,818 1,834 1,806 1,832 8,600
2020/10/16 1,828 1,854 1,818 1,821 11,600
2020/10/15 1,833 1,964 1,807 1,837 50,300
2020/10/14 1,842 1,853 1,830 1,833 10,900
2020/10/13 1,864 1,864 1,823 1,827 16,500
2020/10/12 1,894 1,894 1,850 1,850 11,700
2020/10/09 1,832 1,875 1,812 1,871 11,700
2020/10/08 1,831 1,854 1,816 1,832 10,200
2020/10/07 1,854 1,863 1,810 1,837 21,800
2020/10/06 1,896 1,896 1,841 1,854 17,500
2020/10/05 1,837 1,896 1,819 1,896 26,300
2020/10/02 1,821 1,863 1,789 1,818 47,600
2020/09/30 1,800 1,826 1,788 1,791 22,500
2020/09/29 1,809 1,813 1,784 1,800 28,200
2020/09/28 1,828 1,843 1,782 1,802 25,100
2020/09/25 1,899 1,917 1,804 1,830 52,700
2020/09/24 1,830 1,832 1,780 1,780 20,400
2020/09/23 1,888 1,888 1,815 1,830 32,600
2020/09/18 1,914 1,917 1,855 1,877 30,900
2020/09/17 1,918 1,929 1,898 1,910 21,300
2020/09/16 1,945 1,945 1,898 1,917 39,700
2020/09/15 2,011 2,026 1,945 1,945 30,100
2020/09/14 1,890 2,061 1,880 2,010 125,000
2020/09/11 2,401 2,401 2,322 2,336 19,900
2020/09/10 2,410 2,410 2,326 2,351 8,800
2020/09/09 2,408 2,408 2,325 2,359 11,500
2020/09/08 2,380 2,410 2,350 2,405 16,100
2020/09/07 2,340 2,378 2,315 2,378 7,300
2020/09/04 2,275 2,344 2,266 2,317 11,600
2020/09/03 2,352 2,352 2,303 2,303 6,100
2020/09/02 2,350 2,375 2,346 2,369 7,900
2020/09/01 2,339 2,370 2,320 2,350 4,900
2020/08/31 2,280 2,330 2,273 2,324 6,500
2020/08/28 2,364 2,366 2,225 2,240 21,500
2020/08/27 2,402 2,412 2,354 2,376 12,500
2020/08/26 2,350 2,430 2,341 2,390 11,500
2020/08/25 2,275 2,342 2,271 2,342 14,700
2020/08/24 2,253 2,278 2,230 2,260 7,800
2020/08/21 2,247 2,260 2,227 2,230 4,700
2020/08/20 2,298 2,298 2,225 2,247 6,300
2020/08/19 2,265 2,313 2,260 2,298 15,900
2020/08/18 2,269 2,280 2,230 2,264 7,600
2020/08/17 2,250 2,264 2,224 2,255 11,000
2020/08/14 2,150 2,241 2,150 2,223 15,900
2020/08/13 2,142 2,174 2,120 2,156 5,100
2020/08/12 2,121 2,135 2,120 2,120 3,100
2020/08/11 2,197 2,197 2,116 2,130 3,800
2020/08/07 2,200 2,200 2,123 2,160 5,300
2020/08/06 2,161 2,202 2,161 2,179 6,400
2020/08/05 2,137 2,213 2,113 2,161 19,000
2020/08/04 2,061 2,132 2,061 2,095 12,200
2020/08/03 1,945 2,076 1,945 2,059 10,300
2020/07/31 2,001 2,045 1,940 1,945 12,300
2020/07/30 2,070 2,070 2,003 2,011 6,300
2020/07/29 2,125 2,125 2,054 2,072 5,000
2020/07/28 2,100 2,149 2,079 2,119 10,600
2020/07/27 2,063 2,085 2,040 2,076 7,000
2020/07/22 2,086 2,120 2,084 2,113 3,300
2020/07/21 2,007 2,111 2,007 2,090 8,300
2020/07/20 2,038 2,038 1,963 2,016 6,800
2020/07/17 2,038 2,059 2,011 2,029 4,300
2020/07/16 2,032 2,081 2,031 2,048 5,900
2020/07/15 2,058 2,071 2,038 2,071 6,800
2020/07/14 2,178 2,178 2,034 2,049 27,200
2020/07/13 2,189 2,223 2,126 2,182 25,800
2020/07/10 2,164 2,209 2,123 2,159 30,200
2020/07/09 2,144 2,223 2,111 2,214 37,900
2020/07/08 2,080 2,141 2,022 2,127 26,500
2020/07/07 2,090 2,122 2,065 2,081 30,200
2020/07/06 1,935 2,047 1,935 2,039 31,800
2020/07/03 1,885 1,933 1,885 1,928 15,800
2020/07/02 1,938 1,952 1,889 1,907 24,100
2020/07/01 1,904 1,939 1,890 1,922 7,700
2020/06/30 1,959 1,959 1,904 1,904 9,200
2020/06/29 1,945 1,945 1,865 1,941 11,600
2020/06/26 1,999 2,000 1,957 1,978 10,000
2020/06/25 1,953 1,962 1,889 1,959 8,900
2020/06/24 2,001 2,008 1,972 1,978 11,200
2020/06/23 2,045 2,045 1,982 2,017 15,500
2020/06/22 2,022 2,051 1,995 2,045 24,100
2020/06/19 1,948 2,011 1,928 1,993 25,900
2020/06/18 1,948 1,953 1,861 1,908 13,200
2020/06/17 1,851 1,940 1,839 1,908 17,700
2020/06/16 1,813 1,860 1,810 1,846 21,300
2020/06/15 1,805 1,840 1,762 1,800 20,700
2020/06/12 1,704 1,790 1,651 1,765 33,700
2020/06/11 1,820 1,843 1,792 1,805 19,200
2020/06/10 1,876 1,893 1,831 1,856 28,000
2020/06/09 1,912 1,912 1,869 1,909 7,800
2020/06/08 1,899 1,944 1,886 1,906 7,200
2020/06/05 1,872 1,901 1,862 1,890 15,200
2020/06/04 1,976 1,977 1,873 1,891 22,800
2020/06/03 1,992 1,992 1,934 1,962 22,300
2020/06/02 2,016 2,025 1,979 2,003 20,900
2020/06/01 2,020 2,020 1,942 1,983 26,400
2020/05/29 2,044 2,080 2,016 2,072 16,200
2020/05/28 2,060 2,080 2,014 2,080 9,300
2020/05/27 2,011 2,049 1,961 2,037 7,300
2020/05/26 2,032 2,063 1,986 2,011 13,200
2020/05/25 2,038 2,072 2,002 2,037 13,000
2020/05/22 2,040 2,060 2,009 2,042 5,800
2020/05/21 2,017 2,052 1,951 2,035 16,600
2020/05/20 2,020 2,066 2,011 2,014 8,900
2020/05/19 2,065 2,066 2,016 2,046 2,700
2020/05/18 2,060 2,060 2,016 2,050 4,000
2020/05/15 2,011 2,041 2,001 2,041 8,100
2020/05/14 2,047 2,065 2,000 2,060 8,800
2020/05/13 2,050 2,050 2,012 2,020 3,400
2020/05/12 2,013 2,065 2,011 2,056 5,700
2020/05/11 1,963 2,020 1,911 2,014 12,900
2020/05/08 1,920 1,995 1,908 1,956 13,600
2020/05/07 1,850 1,895 1,850 1,895 5,700
2020/05/01 1,877 1,877 1,825 1,850 5,200
2020/04/30 1,875 1,900 1,857 1,876 5,600
2020/04/28 1,854 1,885 1,823 1,858 6,100
2020/04/27 1,875 1,875 1,839 1,844 2,900
2020/04/24 1,825 1,825 1,800 1,813 3,100
2020/04/23 1,820 1,855 1,806 1,806 4,200
2020/04/22 1,785 1,833 1,782 1,824 7,700
2020/04/21 1,870 1,870 1,782 1,825 8,800
2020/04/20 1,839 1,856 1,780 1,841 10,900
2020/04/17 1,811 1,830 1,780 1,819 8,200
2020/04/16 1,794 1,800 1,761 1,771 13,100
2020/04/15 1,700 1,800 1,700 1,774 20,000
2020/04/14 1,699 1,755 1,667 1,735 13,100
2020/04/13 1,590 1,639 1,548 1,624 10,300
2020/04/10 1,620 1,626 1,548 1,590 9,100
2020/04/09 1,670 1,690 1,611 1,632 9,600
2020/04/08 1,598 1,657 1,551 1,649 12,800
2020/04/07 1,526 1,613 1,526 1,598 16,600
2020/04/06 1,470 1,525 1,448 1,520 10,100
2020/04/03 1,470 1,526 1,416 1,440 13,900
2020/04/02 1,441 1,506 1,441 1,470 8,300
2020/04/01 1,471 1,517 1,432 1,471 24,700
2020/03/31 1,485 1,592 1,450 1,471 27,900
2020/03/30 1,512 1,552 1,442 1,455 28,600
2020/03/27 1,584 1,612 1,517 1,517 15,600
2020/03/26 1,620 1,620 1,514 1,544 10,000
2020/03/25 1,571 1,625 1,571 1,624 15,000
2020/03/24 1,451 1,543 1,451 1,514 20,300
2020/03/23 1,401 1,460 1,359 1,452 21,600
2020/03/19 1,484 1,501 1,365 1,405 21,200
2020/03/18 1,459 1,615 1,441 1,484 21,900
2020/03/17 1,390 1,510 1,367 1,489 38,300
2020/03/16 1,420 1,537 1,390 1,430 42,700
2020/03/13 1,311 1,402 1,299 1,351 108,200
2020/03/12 1,516 1,583 1,449 1,491 46,300
2020/03/11 1,630 1,633 1,550 1,577 40,800
2020/03/10 1,437 1,553 1,350 1,550 73,200
2020/03/09 1,680 1,682 1,500 1,507 75,400
2020/03/06 1,778 1,788 1,712 1,718 30,700
2020/03/05 1,851 1,913 1,810 1,818 45,100
2020/03/04 1,813 1,945 1,813 1,850 40,300
2020/03/03 1,931 1,974 1,869 1,871 48,900
2020/03/02 1,765 1,994 1,725 1,868 66,300
2020/02/28 1,808 1,888 1,760 1,765 68,300
2020/02/27 1,990 2,010 1,918 1,939 49,600
2020/02/26 1,990 2,020 1,961 1,988 47,200
2020/02/25 1,995 2,058 1,995 2,015 26,600
2020/02/21 2,056 2,115 2,056 2,105 11,100
2020/02/20 2,097 2,124 2,067 2,067 14,100
2020/02/19 1,993 2,086 1,993 2,072 18,000
2020/02/18 2,025 2,030 1,965 2,021 38,900
2020/02/17 2,180 2,180 2,065 2,075 27,400
2020/02/14 2,204 2,229 2,175 2,183 17,400
2020/02/13 2,221 2,249 2,205 2,225 18,900
2020/02/12 2,186 2,222 2,151 2,218 17,200
2020/02/10 2,181 2,201 2,169 2,184 10,100
2020/02/07 2,249 2,260 2,196 2,210 13,200
2020/02/06 2,275 2,287 2,230 2,230 25,000
2020/02/05 2,265 2,311 2,237 2,271 17,800
2020/02/04 2,210 2,330 2,210 2,238 30,800
2020/02/03 2,153 2,252 2,153 2,238 38,700
2020/01/31 2,268 2,297 2,230 2,241 23,200
2020/01/30 2,261 2,310 2,168 2,268 66,200
2020/01/29 2,297 2,348 2,225 2,297 46,500
2020/01/28 2,297 2,327 2,227 2,227 69,000
2020/01/27 2,291 2,367 2,274 2,301 103,600
2020/01/24 2,289 2,368 2,256 2,341 111,300
2020/01/23 2,214 2,290 2,202 2,290 134,300
2020/01/22 2,123 2,220 2,105 2,214 57,000
2020/01/21 2,184 2,184 2,098 2,144 38,900
2020/01/20 2,090 2,165 2,090 2,165 34,500
2020/01/17 2,041 2,089 2,035 2,089 21,100
2020/01/16 2,038 2,071 2,031 2,051 15,500
2020/01/15 2,038 2,070 2,029 2,035 16,000
2020/01/14 2,022 2,061 2,016 2,047 15,100
2020/01/10 2,030 2,053 2,018 2,025 14,200
2020/01/09 2,025 2,045 2,013 2,034 20,000
2020/01/08 2,044 2,050 1,981 2,006 40,300
2020/01/07 2,012 2,076 2,012 2,045 13,500
2020/01/06 2,054 2,055 2,008 2,017 27,600

このページの先頭へ