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

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
2026/06/15 1,691 1,691 1,651 1,686 3,000
2026/06/12 1,651 1,696 1,650 1,691 2,800
2026/06/11 1,698 1,701 1,680 1,680 3,000
2026/06/10 1,700 1,710 1,700 1,701 2,500
2026/06/09 1,726 1,726 1,700 1,710 2,600
2026/06/08 1,711 1,726 1,697 1,726 1,800
2026/06/05 1,728 1,728 1,705 1,712 2,200
2026/06/04 1,718 1,743 1,707 1,728 1,700
2026/06/03 1,728 1,728 1,713 1,726 1,800
2026/06/02 1,708 1,728 1,708 1,728 500
2026/06/01 1,723 1,775 1,723 1,728 1,400
2026/05/29 1,737 1,774 1,721 1,721 2,600
2026/05/28 1,718 1,757 1,709 1,735 1,200
2026/05/27 1,717 1,729 1,717 1,717 1,400
2026/05/26 1,754 1,754 1,716 1,716 2,200
2026/05/25 1,720 1,724 1,720 1,724 1,800
2026/05/22 1,718 1,740 1,710 1,736 3,000
2026/05/21 1,733 1,772 1,701 1,718 6,000
2026/05/20 1,796 1,796 1,760 1,760 5,400
2026/05/19 1,772 1,814 1,771 1,775 3,000
2026/05/18 1,773 1,806 1,773 1,800 2,400
2026/05/15 1,786 1,829 1,776 1,807 9,300
2026/05/14 1,866 1,946 1,866 1,946 4,300
2026/05/13 1,905 1,910 1,905 1,906 700
2026/05/12 1,985 1,985 1,866 1,929 3,600
2026/05/11 1,841 1,950 1,834 1,950 6,400
2026/05/08 1,770 1,787 1,770 1,787 900
2026/05/07 1,765 1,819 1,751 1,810 1,700
2026/05/01 1,800 1,801 1,800 1,801 200
2026/04/30 1,800 1,800 1,800 1,800 600
2026/04/28 1,810 1,820 1,800 1,800 3,700
2026/04/27 1,855 1,855 1,802 1,810 1,700
2026/04/24 1,800 1,801 1,800 1,801 600
2026/04/23 1,800 1,801 1,800 1,800 1,500
2026/04/22 1,802 1,821 1,802 1,821 900
2026/04/21 1,861 1,861 1,809 1,809 1,300
2026/04/20 1,862 1,862 1,862 1,862 100
2026/04/17 1,830 1,846 1,830 1,833 1,500
2026/04/16 1,865 1,865 1,830 1,830 1,100
2026/04/15 1,834 1,866 1,832 1,865 2,200
2026/04/14 1,800 1,826 1,785 1,804 2,400
2026/04/13 1,842 1,842 1,839 1,839 600
2026/04/10 1,840 1,840 1,808 1,817 800
2026/04/09 1,786 1,835 1,786 1,800 3,300
2026/04/08 1,790 1,873 1,790 1,795 1,500
2026/04/07 1,782 1,782 1,782 1,782 300
2026/04/06 1,784 1,813 1,781 1,813 1,100
2026/04/03 1,800 1,841 1,796 1,796 5,000
2026/03/27 1,789 1,789 1,713 1,733 8,800
2026/03/26 1,836 1,836 1,798 1,805 2,800
2026/03/25 1,702 1,823 1,700 1,812 4,700
2026/03/24 1,808 1,808 1,664 1,742 12,600
2026/03/23 1,798 1,800 1,720 1,780 5,000
2026/03/19 1,859 1,859 1,802 1,839 3,400
2026/03/18 1,835 1,836 1,811 1,836 3,300
2026/03/17 1,880 1,895 1,869 1,869 900
2026/03/16 1,905 1,905 1,881 1,905 300
2026/03/13 1,881 1,905 1,881 1,905 1,000
2026/03/12 1,957 1,968 1,899 1,918 2,100
2026/03/11 1,928 1,957 1,915 1,957 4,500
2026/03/10 1,917 1,917 1,872 1,911 4,600
2026/03/09 1,900 1,909 1,816 1,909 7,700
2026/03/06 1,890 1,964 1,860 1,950 4,900
2026/03/05 1,838 1,979 1,838 1,930 16,800
2026/03/04 1,810 1,850 1,734 1,802 12,500
2026/03/03 1,852 1,890 1,819 1,890 11,000
2026/03/02 1,890 1,899 1,870 1,870 4,600
2026/02/27 1,833 1,936 1,833 1,907 16,200
2026/02/26 1,880 1,893 1,803 1,803 4,300
2026/02/25 1,855 1,911 1,844 1,856 6,500
2026/02/24 1,878 1,880 1,829 1,848 11,500
2026/02/20 1,882 1,914 1,856 1,861 9,700
2026/02/19 1,877 1,924 1,826 1,922 11,000
2026/02/18 1,779 1,877 1,779 1,872 14,300
2026/02/17 1,690 1,774 1,663 1,774 21,300
2026/02/16 1,681 1,698 1,662 1,671 30,500
2026/02/13 1,864 1,866 1,647 1,680 168,700
2026/02/12 2,185 2,206 2,132 2,134 33,500
2026/02/10 2,113 2,184 2,111 2,184 20,600
2026/02/09 2,124 2,163 2,074 2,097 13,200
2026/02/06 2,012 2,076 2,011 2,074 21,300
2026/02/05 1,989 2,045 1,965 2,008 8,600
2026/02/04 2,011 2,015 1,923 1,949 9,000
2026/02/03 1,919 2,018 1,911 2,018 5,200
2026/02/02 1,969 1,991 1,904 1,904 12,700
2026/01/30 2,005 2,007 1,950 1,970 10,400
2026/01/29 2,025 2,034 2,003 2,003 4,100
2026/01/28 2,133 2,133 2,005 2,005 13,700
2026/01/27 2,131 2,131 2,083 2,083 800
2026/01/26 2,078 2,100 2,058 2,081 7,000
2026/01/23 2,088 2,090 2,060 2,078 3,900
2026/01/22 2,078 2,082 2,050 2,054 2,600
2026/01/21 2,122 2,122 2,041 2,078 20,500
2026/01/20 2,175 2,189 2,139 2,164 4,500
2026/01/19 2,200 2,226 2,171 2,174 6,900
2026/01/16 2,202 2,202 2,147 2,170 7,300
2026/01/15 2,091 2,182 2,091 2,160 13,300
2026/01/14 2,101 2,105 2,065 2,091 8,000
2026/01/13 2,162 2,162 2,089 2,122 13,100
2026/01/09 2,118 2,141 2,080 2,109 12,500
2026/01/08 2,111 2,115 2,077 2,096 9,200
2026/01/07 2,026 2,119 2,008 2,099 22,200
2026/01/06 1,988 2,052 1,978 2,027 11,700
2026/01/05 2,108 2,111 1,979 1,989 41,900
2025/12/30 2,085 2,178 2,040 2,111 20,900
2025/12/29 2,087 2,088 2,036 2,056 13,000
2025/12/26 2,147 2,147 2,072 2,072 13,900
2025/12/25 2,084 2,148 2,082 2,109 12,900
2025/12/24 2,197 2,207 2,082 2,084 35,400
2025/12/23 2,109 2,199 2,078 2,180 25,800
2025/12/22 2,036 2,095 2,012 2,095 16,900
2025/12/19 1,923 2,017 1,923 1,999 12,700
2025/12/18 1,910 1,934 1,904 1,925 9,200
2025/12/17 1,855 1,978 1,820 1,920 23,000
2025/12/16 1,883 1,883 1,830 1,856 19,100
2025/12/15 1,869 1,898 1,858 1,883 28,100
2025/12/12 1,916 1,994 1,902 1,908 16,900
2025/12/11 2,006 2,006 1,907 1,956 25,900
2025/12/10 1,999 2,039 1,999 2,018 1,900
2025/12/09 2,001 2,035 1,992 2,035 8,400
2025/12/08 2,006 2,017 1,921 2,001 13,200
2025/12/05 2,055 2,065 2,017 2,017 11,600
2025/12/04 2,067 2,101 2,059 2,063 9,000
2025/12/03 2,029 2,103 2,013 2,078 10,100
2025/12/02 2,080 2,080 2,018 2,029 15,300
2025/12/01 2,157 2,160 2,057 2,073 17,400
2025/11/28 2,150 2,168 2,110 2,134 32,600
2025/11/27 2,088 2,131 2,085 2,131 16,900
2025/11/26 2,083 2,088 2,060 2,068 7,400
2025/11/25 2,064 2,097 2,038 2,040 39,000
2025/11/21 1,996 2,076 1,996 2,054 15,600
2025/11/20 2,090 2,101 2,014 2,030 20,900
2025/11/19 2,056 2,064 1,980 2,040 32,500
2025/11/18 2,199 2,199 2,076 2,090 31,300
2025/11/17 2,210 2,210 2,099 2,203 39,600
2025/11/14 2,285 2,326 2,195 2,213 53,500
2025/11/13 2,478 2,525 2,320 2,335 79,800
2025/11/12 2,502 2,565 2,466 2,565 42,300
2025/11/11 2,472 2,493 2,434 2,462 16,900
2025/11/10 2,398 2,452 2,389 2,452 14,800
2025/11/07 2,315 2,354 2,315 2,354 7,000
2025/11/06 2,340 2,390 2,340 2,357 6,000
2025/11/05 2,408 2,408 2,225 2,354 21,800
2025/11/04 2,475 2,475 2,391 2,410 8,000
2025/10/31 2,450 2,477 2,427 2,477 6,200
2025/10/30 2,370 2,445 2,368 2,445 15,000
2025/10/29 2,584 2,587 2,388 2,401 28,200
2025/10/28 2,582 2,623 2,582 2,590 3,300
2025/10/27 2,613 2,637 2,558 2,592 12,200
2025/10/24 2,622 2,635 2,548 2,591 14,500
2025/10/23 2,728 2,728 2,588 2,621 18,400
2025/10/22 2,692 2,765 2,692 2,738 13,300
2025/10/21 2,670 2,775 2,664 2,672 21,500
2025/10/20 2,520 2,667 2,520 2,626 15,300
2025/10/17 2,600 2,603 2,503 2,515 19,000
2025/10/16 2,664 2,664 2,603 2,603 6,300
2025/10/15 2,624 2,664 2,616 2,639 6,500
2025/10/14 2,784 2,784 2,610 2,624 35,900
2025/10/10 2,788 2,838 2,750 2,834 10,600
2025/10/09 2,706 2,765 2,700 2,765 5,200
2025/10/08 2,714 2,740 2,688 2,690 8,800
2025/10/07 2,775 2,775 2,661 2,690 21,100
2025/10/06 2,790 2,829 2,718 2,768 18,000
2025/10/03 2,853 2,868 2,740 2,772 15,300
2025/10/02 2,792 2,876 2,771 2,854 14,800
2025/10/01 2,856 2,942 2,745 2,745 28,400
2025/09/30 2,852 2,953 2,820 2,900 14,000
2025/09/29 2,946 3,000 2,850 2,902 16,500
2025/09/26 3,100 3,100 2,938 2,946 29,200
2025/09/25 2,962 3,150 2,962 3,095 70,700
2025/09/24 2,860 3,155 2,840 2,912 128,800
2025/09/22 2,517 2,715 2,517 2,710 48,100
2025/09/19 2,504 2,515 2,414 2,510 15,000
2025/09/18 2,449 2,498 2,449 2,490 4,200
2025/09/17 2,416 2,480 2,395 2,432 10,200
2025/09/16 2,384 2,475 2,371 2,403 13,200
2025/09/12 2,360 2,391 2,332 2,360 13,500
2025/09/11 2,360 2,373 2,323 2,325 17,100
2025/09/10 2,408 2,424 2,350 2,359 13,700
2025/09/09 2,475 2,508 2,407 2,407 10,800
2025/09/08 2,459 2,570 2,459 2,465 12,400
2025/09/05 2,406 2,438 2,396 2,424 7,000
2025/09/04 2,420 2,430 2,377 2,384 12,500
2025/09/03 2,460 2,470 2,410 2,410 8,300
2025/09/02 2,530 2,530 2,443 2,459 15,700
2025/09/01 2,420 2,500 2,400 2,500 22,000
2025/08/29 2,467 2,500 2,436 2,457 11,300
2025/08/28 2,516 2,516 2,420 2,440 14,500
2025/08/27 2,594 2,594 2,504 2,515 13,500
2025/08/26 2,678 2,678 2,562 2,579 16,500
2025/08/25 2,605 2,676 2,605 2,628 13,000
2025/08/22 2,631 2,700 2,593 2,604 13,800
2025/08/21 2,596 2,655 2,569 2,605 10,900
2025/08/20 2,704 2,704 2,557 2,596 25,400
2025/08/19 2,760 2,800 2,705 2,721 17,000
2025/08/18 2,692 2,772 2,690 2,750 21,400
2025/08/15 2,398 2,664 2,388 2,664 49,900
2025/08/14 2,450 2,475 2,378 2,398 28,600
2025/08/13 2,550 2,550 2,353 2,443 126,100
2025/08/12 2,589 2,778 2,480 2,523 95,100

このページの先頭へ