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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 2,027 | 2,108 | 2,026 | 2,087 | 3,300 |
| 2024/08/14 | 2,224 | 2,252 | 2,095 | 2,111 | 15,800 |
| 2024/08/13 | 2,169 | 2,250 | 2,110 | 2,160 | 20,800 |
| 2024/08/09 | 1,925 | 1,925 | 1,875 | 1,892 | 11,400 |
| 2024/08/08 | 1,796 | 1,880 | 1,780 | 1,870 | 2,700 |
| 2024/08/07 | 1,766 | 1,865 | 1,726 | 1,865 | 4,600 |
| 2024/08/06 | 1,827 | 1,910 | 1,730 | 1,766 | 45,300 |
| 2024/08/05 | 2,110 | 2,124 | 1,760 | 1,760 | 35,300 |
| 2024/08/02 | 2,257 | 2,300 | 2,151 | 2,260 | 16,600 |
| 2024/08/01 | 2,314 | 2,497 | 2,300 | 2,357 | 16,200 |
| 2024/07/31 | 2,233 | 2,320 | 2,233 | 2,307 | 2,800 |
| 2024/07/30 | 2,280 | 2,290 | 2,204 | 2,232 | 5,500 |
| 2024/07/29 | 2,200 | 2,201 | 2,180 | 2,180 | 2,400 |
| 2024/07/26 | 2,180 | 2,191 | 2,180 | 2,180 | 500 |
| 2024/07/25 | 2,180 | 2,189 | 2,142 | 2,152 | 5,600 |
| 2024/07/24 | 2,176 | 2,258 | 2,165 | 2,190 | 4,800 |
| 2024/07/23 | 2,196 | 2,200 | 2,172 | 2,172 | 1,300 |
| 2024/07/22 | 2,285 | 2,285 | 2,196 | 2,196 | 2,300 |
| 2024/07/19 | 2,251 | 2,285 | 2,251 | 2,285 | 700 |
| 2024/07/18 | 2,256 | 2,267 | 2,222 | 2,242 | 6,500 |
| 2024/07/17 | 2,298 | 2,329 | 2,252 | 2,288 | 4,400 |
| 2024/07/16 | 2,280 | 2,303 | 2,245 | 2,279 | 12,800 |
| 2024/07/12 | 2,207 | 2,240 | 2,174 | 2,194 | 2,900 |
| 2024/07/11 | 2,166 | 2,180 | 2,166 | 2,170 | 700 |
| 2024/07/10 | 2,204 | 2,204 | 2,160 | 2,166 | 3,700 |
| 2024/07/09 | 2,208 | 2,242 | 2,190 | 2,216 | 1,700 |
| 2024/07/08 | 2,227 | 2,227 | 2,180 | 2,199 | 1,700 |
| 2024/07/05 | 2,140 | 2,160 | 2,136 | 2,160 | 4,500 |
| 2024/07/04 | 2,175 | 2,179 | 2,150 | 2,150 | 3,900 |
| 2024/07/03 | 2,224 | 2,224 | 2,150 | 2,164 | 2,400 |
| 2024/07/02 | 2,180 | 2,228 | 2,170 | 2,175 | 4,200 |
| 2024/07/01 | 2,232 | 2,299 | 2,190 | 2,190 | 5,800 |
| 2024/06/28 | 2,330 | 2,330 | 2,210 | 2,231 | 8,300 |
| 2024/06/27 | 2,357 | 2,379 | 2,231 | 2,329 | 13,500 |
| 2024/06/26 | 2,248 | 2,344 | 2,185 | 2,257 | 18,800 |
| 2024/06/25 | 2,131 | 2,227 | 2,131 | 2,148 | 11,400 |
| 2024/06/24 | 1,968 | 2,088 | 1,965 | 2,071 | 2,400 |
| 2024/06/21 | 1,933 | 1,968 | 1,931 | 1,960 | 800 |
| 2024/06/20 | 1,958 | 1,958 | 1,920 | 1,933 | 2,300 |
| 2024/06/19 | 1,930 | 1,959 | 1,920 | 1,920 | 2,100 |
| 2024/06/18 | 1,910 | 2,000 | 1,910 | 1,945 | 1,900 |
| 2024/06/17 | 1,950 | 1,995 | 1,920 | 1,920 | 1,500 |
| 2024/06/14 | 1,912 | 1,950 | 1,910 | 1,950 | 4,100 |
| 2024/06/13 | 2,006 | 2,007 | 1,946 | 1,955 | 11,400 |
| 2024/06/12 | 2,023 | 2,025 | 2,008 | 2,008 | 4,700 |
| 2024/06/11 | 2,050 | 2,065 | 2,025 | 2,027 | 4,200 |
| 2024/06/10 | 2,044 | 2,079 | 2,044 | 2,066 | 2,400 |
| 2024/06/07 | 2,025 | 2,100 | 2,025 | 2,094 | 2,200 |
| 2024/06/06 | 2,117 | 2,117 | 2,040 | 2,040 | 1,400 |
| 2024/06/05 | 2,101 | 2,101 | 2,039 | 2,077 | 5,600 |
| 2024/06/04 | 2,260 | 2,260 | 2,112 | 2,112 | 14,000 |
| 2024/06/03 | 2,149 | 2,213 | 2,110 | 2,110 | 2,700 |
| 2024/05/31 | 2,050 | 2,100 | 2,035 | 2,049 | 800 |
| 2024/05/30 | 2,070 | 2,087 | 2,050 | 2,087 | 4,300 |
| 2024/05/29 | 2,160 | 2,229 | 2,081 | 2,081 | 1,300 |
| 2024/05/28 | 2,086 | 2,135 | 2,084 | 2,120 | 1,800 |
| 2024/05/27 | 2,183 | 2,183 | 2,100 | 2,109 | 8,500 |
| 2024/05/24 | 2,142 | 2,183 | 2,142 | 2,183 | 2,200 |
| 2024/05/23 | 2,212 | 2,221 | 2,150 | 2,150 | 6,100 |
| 2024/05/22 | 2,260 | 2,260 | 2,220 | 2,220 | 6,100 |
| 2024/05/21 | 2,314 | 2,333 | 2,300 | 2,300 | 5,000 |
| 2024/05/20 | 2,350 | 2,350 | 2,300 | 2,332 | 4,000 |
| 2024/05/17 | 2,382 | 2,392 | 2,296 | 2,350 | 6,200 |
| 2024/05/16 | 2,254 | 2,418 | 2,140 | 2,418 | 37,900 |
| 2024/05/15 | 2,634 | 2,634 | 2,391 | 2,504 | 16,100 |
| 2024/05/14 | 2,537 | 2,660 | 2,500 | 2,630 | 25,700 |
| 2024/05/13 | 2,435 | 2,499 | 2,382 | 2,499 | 13,100 |
| 2024/05/10 | 2,449 | 2,449 | 2,371 | 2,395 | 7,000 |
| 2024/05/09 | 2,398 | 2,425 | 2,307 | 2,399 | 15,700 |
| 2024/05/08 | 2,449 | 2,449 | 2,351 | 2,381 | 7,200 |
| 2024/05/07 | 2,305 | 2,410 | 2,254 | 2,410 | 6,700 |
| 2024/05/02 | 2,379 | 2,480 | 2,280 | 2,280 | 13,900 |
| 2024/05/01 | 2,425 | 2,458 | 2,301 | 2,380 | 22,300 |
| 2024/04/30 | 2,573 | 2,573 | 2,480 | 2,500 | 12,900 |
| 2024/04/26 | 2,556 | 2,575 | 2,535 | 2,573 | 7,500 |
| 2024/04/25 | 2,550 | 2,639 | 2,540 | 2,551 | 25,400 |
| 2024/04/24 | 2,598 | 2,637 | 2,560 | 2,566 | 18,000 |
| 2024/04/23 | 2,568 | 2,625 | 2,551 | 2,589 | 22,500 |
| 2024/04/22 | 2,547 | 2,549 | 2,350 | 2,533 | 38,800 |
| 2024/04/19 | 2,261 | 2,579 | 2,261 | 2,548 | 126,800 |
| 2024/04/18 | 2,112 | 2,280 | 2,112 | 2,261 | 32,800 |
| 2024/04/17 | 2,064 | 2,165 | 1,990 | 2,112 | 25,900 |
| 2024/04/16 | 1,965 | 2,081 | 1,965 | 2,014 | 21,900 |
| 2024/04/15 | 2,026 | 2,028 | 1,925 | 1,965 | 25,100 |
| 2024/04/12 | 2,010 | 2,070 | 2,010 | 2,041 | 13,500 |
| 2024/04/11 | 1,985 | 2,029 | 1,973 | 2,020 | 30,400 |
| 2024/04/10 | 2,100 | 2,137 | 2,003 | 2,012 | 31,000 |
| 2024/04/09 | 2,152 | 2,155 | 2,053 | 2,109 | 27,600 |
| 2024/04/08 | 2,043 | 2,170 | 2,043 | 2,149 | 46,300 |
| 2024/04/05 | 1,996 | 2,056 | 1,891 | 2,020 | 101,200 |
| 2024/04/04 | 2,206 | 2,251 | 2,080 | 2,084 | 57,300 |
| 2024/04/03 | 2,305 | 2,344 | 2,160 | 2,168 | 111,400 |
| 2024/04/02 | 2,600 | 2,604 | 2,353 | 2,380 | 97,800 |
| 2024/04/01 | 2,523 | 2,637 | 2,426 | 2,637 | 115,400 |
| 2024/03/29 | 2,617 | 2,727 | 2,377 | 2,402 | 241,800 |
| 2024/03/28 | 2,960 | 3,020 | 2,525 | 2,567 | 502,800 |
| 2024/03/27 | 3,805 | 4,015 | 2,891 | 2,919 | 3,857,400 |
| 2024/03/26 | 2,815 | 3,315 | 2,781 | 3,315 | 2,713,000 |