ハッチ・ワーク(148A)の株価時系列情報
ハッチ・ワーク(148A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,229 | 2,305 | 2,127 | 2,136 | 22,000 |
| 2025/06/12 | 2,174 | 2,250 | 2,174 | 2,215 | 18,900 |
| 2025/06/11 | 2,140 | 2,169 | 2,101 | 2,167 | 13,600 |
| 2025/06/10 | 2,072 | 2,158 | 2,062 | 2,140 | 20,100 |
| 2025/06/09 | 2,017 | 2,065 | 2,010 | 2,062 | 12,000 |
| 2025/06/06 | 2,148 | 2,148 | 2,004 | 2,018 | 44,000 |
| 2025/06/05 | 2,114 | 2,207 | 2,114 | 2,163 | 19,200 |
| 2025/06/04 | 2,140 | 2,189 | 2,106 | 2,147 | 17,400 |
| 2025/06/03 | 2,072 | 2,130 | 2,072 | 2,101 | 12,900 |
| 2025/06/02 | 2,200 | 2,200 | 2,028 | 2,104 | 25,600 |
| 2025/05/30 | 2,180 | 2,237 | 2,143 | 2,213 | 9,600 |
| 2025/05/29 | 2,206 | 2,248 | 2,107 | 2,220 | 23,900 |
| 2025/05/28 | 2,285 | 2,300 | 2,180 | 2,215 | 17,100 |
| 2025/05/27 | 2,187 | 2,290 | 2,185 | 2,264 | 16,700 |
| 2025/05/26 | 2,121 | 2,230 | 2,106 | 2,200 | 18,800 |
| 2025/05/23 | 2,296 | 2,310 | 1,901 | 2,071 | 138,000 |
| 2025/05/22 | 2,208 | 2,278 | 2,127 | 2,278 | 27,000 |
| 2025/05/21 | 2,031 | 2,274 | 2,031 | 2,235 | 64,200 |
| 2025/05/20 | 1,915 | 2,070 | 1,915 | 2,070 | 36,300 |
| 2025/05/19 | 1,906 | 1,999 | 1,868 | 1,951 | 34,400 |
| 2025/05/16 | 1,838 | 1,866 | 1,743 | 1,866 | 60,500 |
| 2025/05/15 | 1,788 | 1,869 | 1,751 | 1,821 | 210,600 |
| 2025/05/14 | 1,660 | 1,660 | 1,660 | 1,660 | 4,900 |
| 2025/05/13 | 1,355 | 1,378 | 1,354 | 1,360 | 7,000 |
| 2025/05/12 | 1,354 | 1,376 | 1,350 | 1,355 | 3,800 |
| 2025/05/09 | 1,350 | 1,380 | 1,340 | 1,354 | 4,500 |
| 2025/05/08 | 1,361 | 1,382 | 1,331 | 1,350 | 8,500 |
| 2025/05/07 | 1,331 | 1,331 | 1,330 | 1,331 | 900 |
| 2025/05/02 | 1,351 | 1,400 | 1,330 | 1,330 | 7,900 |
| 2025/05/01 | 1,365 | 1,409 | 1,357 | 1,357 | 3,000 |
| 2025/04/30 | 1,363 | 1,395 | 1,337 | 1,395 | 2,600 |
| 2025/04/28 | 1,390 | 1,408 | 1,381 | 1,393 | 3,300 |
| 2025/04/25 | 1,362 | 1,390 | 1,362 | 1,389 | 400 |
| 2025/04/24 | 1,407 | 1,428 | 1,348 | 1,360 | 2,600 |
| 2025/04/23 | 1,408 | 1,437 | 1,406 | 1,411 | 1,600 |
| 2025/04/22 | 1,430 | 1,430 | 1,420 | 1,425 | 800 |
| 2025/04/21 | 1,442 | 1,442 | 1,430 | 1,430 | 1,600 |
| 2025/04/18 | 1,397 | 1,498 | 1,397 | 1,403 | 8,400 |
| 2025/04/17 | 1,350 | 1,397 | 1,330 | 1,397 | 800 |
| 2025/04/16 | 1,386 | 1,399 | 1,284 | 1,380 | 2,500 |
| 2025/04/15 | 1,320 | 1,400 | 1,320 | 1,386 | 4,400 |
| 2025/04/14 | 1,215 | 1,308 | 1,214 | 1,290 | 6,300 |
| 2025/04/11 | 1,210 | 1,230 | 1,191 | 1,212 | 11,700 |
| 2025/04/10 | 1,312 | 1,339 | 1,233 | 1,240 | 10,400 |
| 2025/04/09 | 1,266 | 1,266 | 1,206 | 1,209 | 1,800 |
| 2025/04/08 | 1,211 | 1,279 | 1,210 | 1,269 | 13,300 |
| 2025/04/07 | 1,133 | 1,200 | 1,011 | 1,151 | 23,100 |
| 2025/04/04 | 1,400 | 1,400 | 1,296 | 1,303 | 19,000 |
| 2025/04/03 | 1,499 | 1,556 | 1,437 | 1,461 | 9,300 |
| 2025/04/02 | 1,570 | 1,576 | 1,522 | 1,522 | 4,600 |
| 2025/04/01 | 1,591 | 1,598 | 1,565 | 1,583 | 9,400 |
| 2025/03/31 | 1,594 | 1,601 | 1,585 | 1,599 | 3,900 |
| 2025/03/28 | 1,600 | 1,627 | 1,600 | 1,611 | 2,500 |
| 2025/03/27 | 1,631 | 1,635 | 1,605 | 1,605 | 10,300 |
| 2025/03/26 | 1,637 | 1,637 | 1,617 | 1,632 | 2,500 |
| 2025/03/25 | 1,605 | 1,628 | 1,604 | 1,624 | 5,100 |
| 2025/03/24 | 1,593 | 1,607 | 1,593 | 1,600 | 1,400 |
| 2025/03/21 | 1,592 | 1,604 | 1,592 | 1,593 | 4,900 |
| 2025/03/19 | 1,617 | 1,617 | 1,589 | 1,600 | 2,900 |
| 2025/03/18 | 1,610 | 1,616 | 1,587 | 1,587 | 3,600 |
| 2025/03/17 | 1,587 | 1,610 | 1,583 | 1,603 | 2,100 |
| 2025/03/14 | 1,572 | 1,616 | 1,572 | 1,587 | 2,500 |
| 2025/03/13 | 1,619 | 1,619 | 1,577 | 1,581 | 3,600 |
| 2025/03/12 | 1,570 | 1,598 | 1,557 | 1,598 | 2,600 |
| 2025/03/11 | 1,557 | 1,584 | 1,557 | 1,571 | 1,400 |
| 2025/03/10 | 1,565 | 1,585 | 1,554 | 1,579 | 5,000 |
| 2025/03/07 | 1,575 | 1,598 | 1,564 | 1,565 | 3,600 |
| 2025/03/06 | 1,596 | 1,596 | 1,560 | 1,589 | 2,200 |
| 2025/03/05 | 1,551 | 1,582 | 1,551 | 1,573 | 5,400 |
| 2025/03/04 | 1,590 | 1,590 | 1,554 | 1,565 | 11,800 |
| 2025/03/03 | 1,605 | 1,610 | 1,560 | 1,590 | 13,000 |
| 2025/02/28 | 1,620 | 1,620 | 1,578 | 1,587 | 7,400 |
| 2025/02/27 | 1,608 | 1,642 | 1,581 | 1,620 | 9,900 |
| 2025/02/26 | 1,607 | 1,607 | 1,557 | 1,605 | 10,000 |
| 2025/02/25 | 1,556 | 1,608 | 1,545 | 1,608 | 28,700 |
| 2025/02/21 | 1,600 | 1,608 | 1,542 | 1,596 | 37,100 |
| 2025/02/20 | 1,650 | 1,650 | 1,570 | 1,609 | 35,300 |
| 2025/02/19 | 1,721 | 1,721 | 1,666 | 1,670 | 25,500 |
| 2025/02/18 | 1,683 | 1,740 | 1,661 | 1,721 | 35,800 |
| 2025/02/17 | 1,776 | 1,785 | 1,683 | 1,683 | 75,100 |
| 2025/02/14 | 1,819 | 1,819 | 1,772 | 1,788 | 57,900 |
| 2025/02/13 | 1,777 | 1,830 | 1,777 | 1,819 | 282,800 |
| 2025/02/12 | 2,182 | 2,390 | 2,164 | 2,277 | 61,000 |
| 2025/02/10 | 2,090 | 2,183 | 2,074 | 2,140 | 23,700 |
| 2025/02/07 | 2,047 | 2,085 | 2,031 | 2,081 | 5,800 |
| 2025/02/06 | 2,025 | 2,090 | 2,005 | 2,015 | 22,100 |
| 2025/02/05 | 2,037 | 2,050 | 2,026 | 2,035 | 3,300 |
| 2025/02/04 | 2,067 | 2,090 | 2,037 | 2,037 | 3,100 |
| 2025/02/03 | 2,050 | 2,076 | 2,020 | 2,052 | 2,900 |
| 2025/01/31 | 2,140 | 2,142 | 2,060 | 2,065 | 4,600 |
| 2025/01/30 | 2,142 | 2,142 | 2,091 | 2,138 | 13,300 |
| 2025/01/29 | 2,099 | 2,125 | 2,093 | 2,120 | 3,800 |
| 2025/01/28 | 2,060 | 2,105 | 2,060 | 2,069 | 10,400 |
| 2025/01/27 | 2,042 | 2,070 | 2,015 | 2,060 | 4,900 |
| 2025/01/24 | 2,063 | 2,063 | 2,011 | 2,039 | 8,100 |
| 2025/01/23 | 2,080 | 2,080 | 2,011 | 2,056 | 1,500 |
| 2025/01/22 | 2,024 | 2,069 | 2,011 | 2,042 | 6,600 |
| 2025/01/21 | 2,077 | 2,077 | 2,001 | 2,024 | 5,500 |
| 2025/01/20 | 2,051 | 2,098 | 2,006 | 2,040 | 4,900 |
| 2025/01/17 | 2,000 | 2,049 | 1,983 | 2,039 | 4,900 |
| 2025/01/16 | 2,000 | 2,021 | 1,979 | 2,006 | 2,500 |
| 2025/01/15 | 1,996 | 2,020 | 1,996 | 2,001 | 4,400 |
| 2025/01/14 | 1,991 | 2,008 | 1,976 | 1,995 | 4,400 |
| 2025/01/10 | 2,008 | 2,039 | 2,004 | 2,037 | 1,700 |
| 2025/01/09 | 2,061 | 2,074 | 1,972 | 2,008 | 17,500 |
| 2025/01/08 | 2,133 | 2,133 | 2,067 | 2,081 | 5,100 |
| 2025/01/07 | 2,156 | 2,165 | 2,113 | 2,117 | 9,700 |
| 2025/01/06 | 2,082 | 2,180 | 2,073 | 2,149 | 12,400 |
| 2024/12/30 | 2,023 | 2,035 | 1,954 | 2,020 | 13,800 |
| 2024/12/27 | 2,047 | 2,080 | 1,981 | 1,983 | 19,500 |
| 2024/12/26 | 1,884 | 2,019 | 1,882 | 2,013 | 26,000 |
| 2024/12/25 | 1,921 | 1,933 | 1,875 | 1,895 | 19,200 |
| 2024/12/24 | 1,961 | 1,961 | 1,908 | 1,916 | 16,900 |
| 2024/12/23 | 1,982 | 2,000 | 1,901 | 1,968 | 25,700 |
| 2024/12/20 | 2,010 | 2,027 | 1,971 | 1,983 | 13,300 |
| 2024/12/19 | 2,038 | 2,038 | 1,990 | 2,019 | 8,400 |
| 2024/12/18 | 2,063 | 2,070 | 2,039 | 2,039 | 7,100 |
| 2024/12/17 | 2,076 | 2,076 | 2,048 | 2,049 | 5,200 |
| 2024/12/16 | 2,040 | 2,099 | 2,026 | 2,099 | 6,400 |
| 2024/12/13 | 2,061 | 2,087 | 2,040 | 2,050 | 22,600 |
| 2024/12/12 | 2,146 | 2,160 | 2,089 | 2,099 | 22,100 |
| 2024/12/11 | 2,147 | 2,150 | 2,121 | 2,146 | 17,700 |
| 2024/12/10 | 2,150 | 2,153 | 2,120 | 2,126 | 13,700 |
| 2024/12/09 | 2,150 | 2,170 | 2,139 | 2,139 | 11,500 |
| 2024/12/06 | 2,133 | 2,177 | 2,124 | 2,140 | 7,600 |
| 2024/12/05 | 2,151 | 2,180 | 2,085 | 2,150 | 37,400 |
| 2024/12/04 | 2,189 | 2,191 | 2,110 | 2,150 | 34,000 |
| 2024/12/03 | 2,248 | 2,293 | 2,176 | 2,210 | 79,000 |
| 2024/12/02 | 2,329 | 2,381 | 2,190 | 2,242 | 66,300 |
| 2024/11/29 | 2,340 | 2,370 | 2,326 | 2,330 | 4,800 |
| 2024/11/28 | 2,417 | 2,420 | 2,322 | 2,340 | 27,500 |
| 2024/11/27 | 2,511 | 2,540 | 2,406 | 2,409 | 9,000 |
| 2024/11/26 | 2,576 | 2,589 | 2,535 | 2,535 | 4,300 |
| 2024/11/25 | 2,539 | 2,619 | 2,530 | 2,575 | 5,300 |
| 2024/11/22 | 2,572 | 2,575 | 2,491 | 2,524 | 4,300 |
| 2024/11/21 | 2,490 | 2,548 | 2,452 | 2,522 | 6,000 |
| 2024/11/20 | 2,445 | 2,472 | 2,395 | 2,445 | 4,200 |
| 2024/11/19 | 2,360 | 2,461 | 2,333 | 2,423 | 6,300 |
| 2024/11/18 | 2,331 | 2,383 | 2,329 | 2,341 | 7,600 |
| 2024/11/15 | 2,393 | 2,400 | 2,279 | 2,328 | 9,200 |
| 2024/11/14 | 2,355 | 2,400 | 2,314 | 2,385 | 7,800 |
| 2024/11/13 | 2,649 | 2,649 | 2,385 | 2,405 | 47,800 |
| 2024/11/12 | 2,670 | 2,674 | 2,575 | 2,577 | 10,100 |
| 2024/11/11 | 2,660 | 2,660 | 2,588 | 2,620 | 4,100 |
| 2024/11/08 | 2,629 | 2,640 | 2,566 | 2,640 | 1,800 |
| 2024/11/07 | 2,520 | 2,568 | 2,461 | 2,529 | 3,700 |
| 2024/11/06 | 2,588 | 2,588 | 2,510 | 2,517 | 1,000 |
| 2024/11/05 | 2,630 | 2,630 | 2,531 | 2,581 | 2,300 |
| 2024/11/01 | 2,516 | 2,594 | 2,516 | 2,546 | 600 |
| 2024/10/31 | 2,543 | 2,589 | 2,501 | 2,566 | 6,900 |
| 2024/10/30 | 2,655 | 2,677 | 2,540 | 2,550 | 8,500 |
| 2024/10/29 | 2,671 | 2,679 | 2,591 | 2,645 | 9,100 |
| 2024/10/28 | 2,389 | 2,782 | 2,389 | 2,671 | 14,800 |
| 2024/10/25 | 2,401 | 2,430 | 2,312 | 2,394 | 6,200 |
| 2024/10/24 | 2,503 | 2,519 | 2,415 | 2,445 | 6,700 |
| 2024/10/23 | 2,551 | 2,589 | 2,503 | 2,511 | 5,100 |
| 2024/10/22 | 2,702 | 2,702 | 2,593 | 2,600 | 3,600 |
| 2024/10/21 | 2,606 | 2,780 | 2,606 | 2,704 | 3,500 |
| 2024/10/18 | 2,704 | 2,757 | 2,590 | 2,606 | 7,000 |
| 2024/10/17 | 2,832 | 2,870 | 2,705 | 2,705 | 7,900 |
| 2024/10/16 | 2,708 | 2,950 | 2,708 | 2,829 | 13,900 |
| 2024/10/15 | 2,701 | 2,730 | 2,701 | 2,730 | 2,100 |
| 2024/10/11 | 2,745 | 2,757 | 2,701 | 2,701 | 4,300 |
| 2024/10/10 | 2,773 | 2,865 | 2,760 | 2,760 | 10,700 |
| 2024/10/09 | 2,756 | 2,778 | 2,734 | 2,760 | 6,200 |
| 2024/10/08 | 2,755 | 2,798 | 2,735 | 2,753 | 1,700 |
| 2024/10/07 | 2,756 | 2,847 | 2,750 | 2,755 | 7,900 |
| 2024/10/04 | 2,731 | 2,865 | 2,725 | 2,730 | 6,300 |
| 2024/10/03 | 2,620 | 2,877 | 2,610 | 2,719 | 9,600 |
| 2024/10/02 | 2,503 | 2,670 | 2,503 | 2,613 | 7,900 |
| 2024/10/01 | 2,475 | 2,541 | 2,475 | 2,516 | 5,400 |
| 2024/09/30 | 2,477 | 2,600 | 2,470 | 2,485 | 15,000 |
| 2024/09/27 | 2,580 | 2,650 | 2,527 | 2,585 | 19,900 |
| 2024/09/26 | 2,889 | 2,889 | 2,610 | 2,680 | 29,600 |
| 2024/09/25 | 2,665 | 2,825 | 2,650 | 2,750 | 31,700 |
| 2024/09/24 | 2,530 | 2,720 | 2,503 | 2,650 | 18,700 |
| 2024/09/20 | 2,476 | 2,534 | 2,448 | 2,499 | 12,500 |
| 2024/09/19 | 2,260 | 2,398 | 2,242 | 2,398 | 5,200 |
| 2024/09/18 | 2,251 | 2,260 | 2,210 | 2,260 | 3,800 |
| 2024/09/17 | 2,177 | 2,250 | 2,161 | 2,250 | 4,500 |
| 2024/09/13 | 2,093 | 2,160 | 2,093 | 2,160 | 1,400 |
| 2024/09/12 | 2,093 | 2,093 | 2,093 | 2,093 | 100 |
| 2024/09/11 | 2,010 | 2,078 | 1,948 | 2,047 | 1,500 |
| 2024/09/09 | 1,960 | 2,020 | 1,960 | 2,020 | 2,300 |
| 2024/09/06 | 2,112 | 2,199 | 2,105 | 2,105 | 2,300 |
| 2024/09/05 | 2,110 | 2,185 | 2,061 | 2,122 | 7,500 |
| 2024/09/04 | 2,115 | 2,250 | 2,103 | 2,115 | 6,200 |
| 2024/09/03 | 2,120 | 2,148 | 2,096 | 2,137 | 9,900 |
| 2024/09/02 | 2,100 | 2,114 | 2,070 | 2,071 | 7,200 |
| 2024/08/30 | 2,100 | 2,126 | 2,095 | 2,100 | 7,100 |
| 2024/08/29 | 2,100 | 2,156 | 2,082 | 2,095 | 7,600 |
| 2024/08/28 | 2,016 | 2,119 | 2,012 | 2,059 | 4,700 |
| 2024/08/27 | 2,009 | 2,056 | 2,009 | 2,016 | 3,600 |
| 2024/08/26 | 2,010 | 2,028 | 2,010 | 2,015 | 8,200 |
| 2024/08/23 | 2,030 | 2,037 | 2,010 | 2,010 | 6,700 |
| 2024/08/22 | 2,071 | 2,093 | 2,021 | 2,029 | 800 |
| 2024/08/21 | 2,076 | 2,100 | 2,063 | 2,063 | 1,400 |
| 2024/08/20 | 2,066 | 2,091 | 2,065 | 2,065 | 1,400 |
| 2024/08/19 | 2,113 | 2,129 | 2,055 | 2,058 | 1,300 |
| 2024/08/16 | 2,120 | 2,247 | 2,105 | 2,120 | 1,600 |