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
2026/02/24 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
2025/08/08 2,640 2,645 2,563 2,570 9,000
2025/08/07 2,609 2,628 2,580 2,590 13,100
2025/08/06 2,675 2,677 2,611 2,625 7,200
2025/08/05 2,719 2,747 2,651 2,665 11,800
2025/08/04 2,493 2,800 2,493 2,669 34,400
2025/08/01 2,592 2,613 2,515 2,590 9,400
2025/07/31 2,562 2,615 2,541 2,592 10,000
2025/07/30 2,484 2,584 2,471 2,554 8,100
2025/07/29 2,648 2,648 2,486 2,515 15,300
2025/07/28 2,400 2,608 2,372 2,608 18,100
2025/07/25 2,403 2,417 2,367 2,367 6,600
2025/07/24 2,298 2,441 2,280 2,428 32,000
2025/07/23 2,244 2,296 2,196 2,282 16,000
2025/07/22 2,230 2,231 2,126 2,224 13,400
2025/07/18 2,295 2,297 2,208 2,208 12,400
2025/07/17 2,140 2,300 2,140 2,289 23,100
2025/07/16 2,242 2,242 2,132 2,139 7,800
2025/07/15 2,237 2,237 2,176 2,192 4,100
2025/07/14 2,226 2,249 2,160 2,228 10,700
2025/07/11 2,267 2,278 2,202 2,210 12,600
2025/07/10 2,278 2,300 2,239 2,267 11,000
2025/07/09 2,230 2,280 2,213 2,278 12,400
2025/07/08 2,188 2,249 2,178 2,246 13,500
2025/07/07 2,116 2,190 2,116 2,190 7,500
2025/07/04 2,145 2,162 2,101 2,135 12,500
2025/07/03 2,080 2,153 2,044 2,095 18,000
2025/07/02 2,102 2,157 2,050 2,080 28,000
2025/07/01 2,266 2,316 2,125 2,128 30,000
2025/06/30 2,293 2,347 2,275 2,277 8,700
2025/06/27 2,260 2,299 2,204 2,280 28,900
2025/06/26 2,418 2,421 2,250 2,286 23,500
2025/06/25 2,461 2,528 2,401 2,411 29,600
2025/06/24 2,301 2,381 2,293 2,381 15,200
2025/06/23 2,320 2,391 2,233 2,251 24,700
2025/06/20 2,433 2,433 2,317 2,363 25,900
2025/06/19 2,355 2,469 2,355 2,413 32,500
2025/06/18 2,490 2,537 2,337 2,354 44,200
2025/06/17 2,295 2,477 2,295 2,455 39,700
2025/06/16 2,154 2,249 2,153 2,245 14,900
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

このページの先頭へ