はてな(3930)の株価時系列情報
はてな(3930)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 |
|---|---|---|---|---|---|
| 2025/08/06 | 1,393 | 1,408 | 1,393 | 1,408 | 1,600 |
| 2025/08/05 | 1,422 | 1,422 | 1,395 | 1,395 | 2,000 |
| 2025/08/04 | 1,383 | 1,425 | 1,382 | 1,412 | 9,700 |
| 2025/08/01 | 1,412 | 1,430 | 1,411 | 1,411 | 6,200 |
| 2025/07/31 | 1,405 | 1,427 | 1,402 | 1,425 | 4,000 |
| 2025/07/30 | 1,360 | 1,430 | 1,360 | 1,413 | 20,400 |
| 2025/07/29 | 1,400 | 1,400 | 1,374 | 1,374 | 3,600 |
| 2025/07/28 | 1,420 | 1,420 | 1,383 | 1,390 | 11,800 |
| 2025/07/25 | 1,429 | 1,437 | 1,419 | 1,436 | 11,000 |
| 2025/07/24 | 1,386 | 1,428 | 1,381 | 1,428 | 10,000 |
| 2025/07/23 | 1,377 | 1,397 | 1,377 | 1,385 | 7,800 |
| 2025/07/22 | 1,376 | 1,397 | 1,362 | 1,377 | 13,000 |
| 2025/07/18 | 1,402 | 1,402 | 1,364 | 1,371 | 11,500 |
| 2025/07/17 | 1,391 | 1,409 | 1,381 | 1,402 | 7,300 |
| 2025/07/16 | 1,395 | 1,396 | 1,380 | 1,385 | 4,500 |
| 2025/07/15 | 1,418 | 1,422 | 1,392 | 1,393 | 7,200 |
| 2025/07/14 | 1,401 | 1,423 | 1,395 | 1,416 | 16,100 |
| 2025/07/11 | 1,430 | 1,439 | 1,390 | 1,395 | 22,200 |
| 2025/07/10 | 1,447 | 1,465 | 1,427 | 1,431 | 8,100 |
| 2025/07/09 | 1,478 | 1,479 | 1,441 | 1,445 | 12,500 |
| 2025/07/08 | 1,428 | 1,485 | 1,428 | 1,469 | 14,400 |
| 2025/07/07 | 1,438 | 1,470 | 1,406 | 1,421 | 18,100 |
| 2025/07/04 | 1,403 | 1,446 | 1,403 | 1,430 | 14,400 |
| 2025/07/03 | 1,381 | 1,413 | 1,381 | 1,406 | 35,500 |
| 2025/07/02 | 1,406 | 1,406 | 1,371 | 1,394 | 40,400 |
| 2025/07/01 | 1,416 | 1,436 | 1,402 | 1,402 | 19,500 |
| 2025/06/30 | 1,432 | 1,451 | 1,406 | 1,407 | 26,800 |
| 2025/06/27 | 1,427 | 1,437 | 1,411 | 1,421 | 18,100 |
| 2025/06/26 | 1,432 | 1,456 | 1,426 | 1,427 | 14,200 |
| 2025/06/25 | 1,434 | 1,435 | 1,416 | 1,425 | 13,000 |
| 2025/06/24 | 1,432 | 1,434 | 1,414 | 1,423 | 12,000 |
| 2025/06/23 | 1,445 | 1,445 | 1,413 | 1,417 | 20,700 |
| 2025/06/20 | 1,505 | 1,505 | 1,442 | 1,445 | 28,200 |
| 2025/06/19 | 1,473 | 1,498 | 1,451 | 1,495 | 29,400 |
| 2025/06/18 | 1,485 | 1,485 | 1,450 | 1,465 | 34,200 |
| 2025/06/17 | 1,507 | 1,542 | 1,472 | 1,494 | 60,800 |
| 2025/06/16 | 1,414 | 1,480 | 1,406 | 1,480 | 81,600 |
| 2025/06/13 | 1,680 | 1,694 | 1,385 | 1,401 | 288,800 |
| 2025/06/12 | 1,690 | 1,693 | 1,621 | 1,674 | 30,500 |
| 2025/06/11 | 1,641 | 1,678 | 1,641 | 1,678 | 26,600 |
| 2025/06/10 | 1,647 | 1,668 | 1,611 | 1,641 | 25,600 |
| 2025/06/09 | 1,654 | 1,657 | 1,547 | 1,652 | 61,100 |
| 2025/06/06 | 1,640 | 1,659 | 1,610 | 1,629 | 41,000 |
| 2025/06/05 | 1,590 | 1,620 | 1,515 | 1,600 | 58,000 |
| 2025/06/04 | 1,516 | 1,598 | 1,515 | 1,560 | 38,600 |
| 2025/06/03 | 1,489 | 1,506 | 1,485 | 1,493 | 14,700 |
| 2025/06/02 | 1,484 | 1,495 | 1,470 | 1,490 | 9,900 |
| 2025/05/30 | 1,467 | 1,499 | 1,444 | 1,468 | 16,800 |
| 2025/05/29 | 1,451 | 1,467 | 1,440 | 1,467 | 5,000 |
| 2025/05/28 | 1,483 | 1,495 | 1,449 | 1,451 | 15,400 |
| 2025/05/27 | 1,440 | 1,468 | 1,440 | 1,456 | 14,100 |
| 2025/05/26 | 1,397 | 1,437 | 1,397 | 1,422 | 10,600 |
| 2025/05/23 | 1,414 | 1,414 | 1,387 | 1,397 | 2,500 |
| 2025/05/22 | 1,365 | 1,400 | 1,363 | 1,384 | 5,500 |
| 2025/05/21 | 1,411 | 1,411 | 1,370 | 1,370 | 6,300 |
| 2025/05/20 | 1,426 | 1,426 | 1,392 | 1,392 | 3,800 |
| 2025/05/19 | 1,382 | 1,425 | 1,380 | 1,416 | 16,400 |
| 2025/05/16 | 1,339 | 1,383 | 1,339 | 1,352 | 4,900 |
| 2025/05/15 | 1,300 | 1,359 | 1,300 | 1,333 | 10,600 |
| 2025/05/14 | 1,319 | 1,333 | 1,296 | 1,315 | 9,100 |
| 2025/05/13 | 1,328 | 1,341 | 1,321 | 1,321 | 3,700 |
| 2025/05/12 | 1,349 | 1,355 | 1,328 | 1,328 | 6,100 |
| 2025/05/09 | 1,336 | 1,345 | 1,331 | 1,339 | 2,600 |
| 2025/05/08 | 1,357 | 1,359 | 1,323 | 1,336 | 3,700 |
| 2025/05/07 | 1,390 | 1,390 | 1,360 | 1,360 | 4,800 |
| 2025/05/02 | 1,390 | 1,418 | 1,368 | 1,391 | 12,600 |
| 2025/05/01 | 1,375 | 1,394 | 1,371 | 1,373 | 6,200 |
| 2025/04/30 | 1,378 | 1,393 | 1,368 | 1,376 | 3,800 |
| 2025/04/28 | 1,402 | 1,424 | 1,372 | 1,380 | 8,800 |
| 2025/04/25 | 1,390 | 1,392 | 1,356 | 1,388 | 9,100 |
| 2025/04/24 | 1,412 | 1,412 | 1,360 | 1,360 | 7,300 |
| 2025/04/23 | 1,443 | 1,455 | 1,392 | 1,412 | 17,600 |
| 2025/04/22 | 1,350 | 1,428 | 1,331 | 1,419 | 12,400 |
| 2025/04/21 | 1,337 | 1,360 | 1,309 | 1,354 | 14,300 |
| 2025/04/18 | 1,284 | 1,328 | 1,270 | 1,325 | 15,400 |
| 2025/04/17 | 1,259 | 1,304 | 1,250 | 1,286 | 16,300 |
| 2025/04/16 | 1,283 | 1,285 | 1,222 | 1,253 | 5,600 |
| 2025/04/15 | 1,276 | 1,286 | 1,264 | 1,283 | 7,000 |
| 2025/04/14 | 1,271 | 1,316 | 1,271 | 1,287 | 10,200 |
| 2025/04/11 | 1,262 | 1,303 | 1,216 | 1,267 | 23,400 |
| 2025/04/10 | 1,285 | 1,285 | 1,200 | 1,272 | 14,500 |
| 2025/04/09 | 1,181 | 1,181 | 1,138 | 1,140 | 12,100 |
| 2025/04/08 | 1,165 | 1,231 | 1,163 | 1,211 | 27,900 |
| 2025/04/07 | 1,106 | 1,159 | 1,050 | 1,075 | 42,500 |
| 2025/04/04 | 1,307 | 1,307 | 1,169 | 1,256 | 46,700 |
| 2025/04/03 | 1,347 | 1,365 | 1,290 | 1,345 | 26,500 |
| 2025/04/02 | 1,364 | 1,381 | 1,364 | 1,370 | 2,500 |
| 2025/04/01 | 1,379 | 1,387 | 1,358 | 1,365 | 7,800 |
| 2025/03/31 | 1,385 | 1,401 | 1,366 | 1,369 | 13,900 |
| 2025/03/28 | 1,401 | 1,424 | 1,399 | 1,406 | 6,800 |
| 2025/03/27 | 1,409 | 1,409 | 1,393 | 1,400 | 6,600 |
| 2025/03/26 | 1,389 | 1,409 | 1,386 | 1,409 | 9,800 |
| 2025/03/25 | 1,425 | 1,431 | 1,381 | 1,381 | 25,200 |
| 2025/03/24 | 1,400 | 1,407 | 1,383 | 1,406 | 12,300 |
| 2025/03/21 | 1,441 | 1,441 | 1,380 | 1,386 | 14,300 |
| 2025/03/19 | 1,397 | 1,443 | 1,392 | 1,426 | 23,700 |
| 2025/03/18 | 1,385 | 1,409 | 1,375 | 1,398 | 26,600 |
| 2025/03/17 | 1,424 | 1,452 | 1,377 | 1,415 | 76,300 |
| 2025/03/14 | 1,243 | 1,473 | 1,237 | 1,402 | 202,300 |
| 2025/03/13 | 1,228 | 1,247 | 1,216 | 1,245 | 7,000 |
| 2025/03/12 | 1,234 | 1,243 | 1,221 | 1,225 | 3,100 |
| 2025/03/11 | 1,210 | 1,238 | 1,180 | 1,204 | 9,500 |
| 2025/03/10 | 1,246 | 1,246 | 1,208 | 1,230 | 9,100 |
| 2025/03/07 | 1,191 | 1,235 | 1,180 | 1,232 | 4,900 |
| 2025/03/06 | 1,229 | 1,229 | 1,201 | 1,201 | 6,200 |
| 2025/03/05 | 1,238 | 1,238 | 1,211 | 1,212 | 6,700 |
| 2025/03/04 | 1,235 | 1,235 | 1,181 | 1,219 | 9,600 |
| 2025/03/03 | 1,232 | 1,246 | 1,210 | 1,230 | 7,500 |
| 2025/02/28 | 1,225 | 1,250 | 1,180 | 1,202 | 23,200 |
| 2025/02/27 | 1,254 | 1,257 | 1,230 | 1,248 | 6,100 |
| 2025/02/26 | 1,243 | 1,259 | 1,230 | 1,238 | 4,200 |
| 2025/02/25 | 1,250 | 1,250 | 1,215 | 1,241 | 5,000 |
| 2025/02/21 | 1,254 | 1,263 | 1,248 | 1,250 | 2,300 |
| 2025/02/20 | 1,292 | 1,292 | 1,248 | 1,253 | 6,500 |
| 2025/02/19 | 1,292 | 1,300 | 1,280 | 1,300 | 10,800 |
| 2025/02/18 | 1,242 | 1,300 | 1,242 | 1,300 | 22,100 |
| 2025/02/17 | 1,203 | 1,238 | 1,198 | 1,238 | 31,700 |
| 2025/02/14 | 1,184 | 1,197 | 1,171 | 1,177 | 6,900 |
| 2025/02/13 | 1,189 | 1,198 | 1,175 | 1,175 | 7,400 |
| 2025/02/12 | 1,184 | 1,199 | 1,168 | 1,184 | 5,300 |
| 2025/02/10 | 1,179 | 1,188 | 1,165 | 1,185 | 5,400 |
| 2025/02/07 | 1,176 | 1,188 | 1,160 | 1,188 | 5,300 |
| 2025/02/06 | 1,206 | 1,209 | 1,179 | 1,179 | 12,300 |
| 2025/02/05 | 1,150 | 1,188 | 1,138 | 1,188 | 11,000 |
| 2025/02/04 | 1,137 | 1,137 | 1,127 | 1,131 | 3,600 |
| 2025/02/03 | 1,119 | 1,155 | 1,106 | 1,136 | 12,100 |
| 2025/01/31 | 1,135 | 1,136 | 1,105 | 1,105 | 6,500 |
| 2025/01/30 | 1,144 | 1,168 | 1,134 | 1,135 | 2,600 |
| 2025/01/29 | 1,149 | 1,169 | 1,144 | 1,144 | 5,700 |
| 2025/01/28 | 1,160 | 1,165 | 1,130 | 1,150 | 6,800 |
| 2025/01/27 | 1,177 | 1,188 | 1,154 | 1,160 | 11,000 |
| 2025/01/24 | 1,150 | 1,184 | 1,130 | 1,151 | 7,200 |
| 2025/01/23 | 1,150 | 1,155 | 1,120 | 1,120 | 7,100 |
| 2025/01/22 | 1,081 | 1,201 | 1,061 | 1,179 | 28,400 |
| 2025/01/21 | 1,060 | 1,081 | 1,055 | 1,081 | 6,200 |
| 2025/01/20 | 1,051 | 1,060 | 1,033 | 1,060 | 10,800 |
| 2025/01/17 | 1,035 | 1,060 | 1,030 | 1,058 | 4,200 |
| 2025/01/16 | 1,035 | 1,059 | 1,025 | 1,025 | 4,300 |
| 2025/01/15 | 1,049 | 1,070 | 1,032 | 1,034 | 3,800 |
| 2025/01/14 | 1,095 | 1,095 | 1,027 | 1,054 | 26,100 |
| 2025/01/10 | 985 | 1,075 | 985 | 1,070 | 25,900 |
| 2025/01/09 | 1,030 | 1,035 | 1,010 | 1,011 | 7,700 |
| 2025/01/08 | 1,050 | 1,050 | 1,025 | 1,037 | 15,900 |
| 2025/01/07 | 1,073 | 1,078 | 1,049 | 1,055 | 6,800 |
| 2025/01/06 | 1,052 | 1,079 | 1,033 | 1,065 | 18,700 |
| 2024/12/30 | 1,029 | 1,031 | 1,021 | 1,025 | 2,400 |
| 2024/12/27 | 1,021 | 1,038 | 1,019 | 1,028 | 6,100 |
| 2024/12/26 | 1,007 | 1,024 | 999 | 1,010 | 15,700 |
| 2024/12/25 | 1,028 | 1,030 | 1,005 | 1,006 | 14,700 |
| 2024/12/24 | 1,050 | 1,050 | 1,015 | 1,028 | 9,700 |
| 2024/12/23 | 1,094 | 1,094 | 1,045 | 1,060 | 15,600 |
| 2024/12/20 | 1,050 | 1,105 | 1,050 | 1,094 | 18,000 |
| 2024/12/19 | 1,054 | 1,065 | 1,030 | 1,049 | 11,600 |
| 2024/12/18 | 1,090 | 1,100 | 1,054 | 1,070 | 19,600 |
| 2024/12/17 | 1,046 | 1,112 | 1,032 | 1,078 | 65,800 |
| 2024/12/16 | 1,029 | 1,045 | 1,013 | 1,040 | 79,200 |
| 2024/12/13 | 931 | 1,074 | 906 | 1,000 | 257,300 |
| 2024/12/12 | 921 | 924 | 914 | 924 | 1,500 |
| 2024/12/11 | 918 | 924 | 918 | 923 | 1,700 |
| 2024/12/10 | 928 | 929 | 914 | 918 | 4,700 |
| 2024/12/09 | 919 | 922 | 910 | 922 | 1,300 |
| 2024/12/06 | 921 | 922 | 909 | 922 | 3,200 |
| 2024/12/05 | 912 | 920 | 910 | 920 | 1,700 |
| 2024/12/04 | 896 | 915 | 896 | 914 | 4,900 |
| 2024/12/03 | 885 | 925 | 882 | 882 | 10,700 |
| 2024/12/02 | 907 | 915 | 883 | 885 | 3,800 |
| 2024/11/29 | 930 | 930 | 906 | 906 | 1,800 |
| 2024/11/28 | 929 | 929 | 910 | 918 | 2,700 |
| 2024/11/27 | 921 | 927 | 912 | 926 | 4,000 |
| 2024/11/26 | 915 | 921 | 900 | 919 | 3,900 |
| 2024/11/25 | 910 | 925 | 898 | 906 | 5,700 |
| 2024/11/22 | 870 | 907 | 860 | 907 | 4,200 |
| 2024/11/21 | 880 | 880 | 870 | 870 | 900 |
| 2024/11/20 | 880 | 880 | 880 | 880 | 400 |
| 2024/11/19 | 884 | 884 | 870 | 875 | 1,100 |
| 2024/11/18 | 874 | 885 | 874 | 884 | 1,700 |
| 2024/11/15 | 880 | 882 | 874 | 874 | 1,400 |
| 2024/11/14 | 876 | 876 | 873 | 873 | 600 |
| 2024/11/13 | 877 | 880 | 876 | 876 | 700 |
| 2024/11/12 | 871 | 880 | 871 | 880 | 1,400 |
| 2024/11/11 | 881 | 897 | 866 | 877 | 3,100 |
| 2024/11/08 | 869 | 881 | 869 | 881 | 1,700 |
| 2024/11/07 | 870 | 877 | 856 | 869 | 1,300 |
| 2024/11/06 | 883 | 883 | 857 | 870 | 3,900 |
| 2024/11/05 | 850 | 885 | 845 | 883 | 1,700 |
| 2024/11/01 | 840 | 854 | 840 | 852 | 1,300 |
| 2024/10/31 | 853 | 873 | 850 | 850 | 3,800 |
| 2024/10/30 | 864 | 872 | 861 | 861 | 3,000 |
| 2024/10/29 | 875 | 884 | 860 | 872 | 2,000 |
| 2024/10/28 | 883 | 890 | 856 | 890 | 2,700 |
| 2024/10/25 | 905 | 905 | 852 | 883 | 7,700 |
| 2024/10/24 | 903 | 907 | 871 | 905 | 9,500 |
| 2024/10/23 | 885 | 897 | 876 | 897 | 4,600 |
| 2024/10/22 | 894 | 894 | 872 | 873 | 3,400 |
| 2024/10/21 | 880 | 890 | 867 | 890 | 7,600 |
| 2024/10/18 | 835 | 875 | 834 | 865 | 14,200 |
| 2024/10/17 | 821 | 835 | 821 | 835 | 700 |
| 2024/10/16 | 812 | 836 | 812 | 834 | 3,800 |
| 2024/10/15 | 813 | 825 | 807 | 825 | 7,200 |
| 2024/10/11 | 814 | 835 | 802 | 817 | 9,700 |