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

このページの先頭へ