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 |
|---|---|---|---|---|---|
| 2026/01/16 | 934 | 937 | 924 | 932 | 3,100 |
| 2026/01/15 | 933 | 937 | 929 | 934 | 5,000 |
| 2026/01/14 | 921 | 935 | 921 | 932 | 5,300 |
| 2026/01/13 | 939 | 949 | 929 | 932 | 14,100 |
| 2026/01/09 | 916 | 935 | 912 | 930 | 12,700 |
| 2026/01/08 | 902 | 915 | 896 | 907 | 16,200 |
| 2026/01/07 | 890 | 902 | 886 | 902 | 6,000 |
| 2026/01/06 | 890 | 898 | 890 | 896 | 6,200 |
| 2026/01/05 | 869 | 889 | 868 | 884 | 12,700 |
| 2025/12/30 | 866 | 868 | 857 | 868 | 2,900 |
| 2025/12/29 | 862 | 871 | 862 | 866 | 6,700 |
| 2025/12/26 | 855 | 864 | 850 | 864 | 13,600 |
| 2025/12/25 | 859 | 859 | 852 | 855 | 7,600 |
| 2025/12/24 | 853 | 866 | 853 | 853 | 13,200 |
| 2025/12/23 | 853 | 854 | 848 | 852 | 4,600 |
| 2025/12/22 | 853 | 860 | 845 | 855 | 13,900 |
| 2025/12/19 | 877 | 880 | 853 | 853 | 8,100 |
| 2025/12/18 | 851 | 876 | 851 | 873 | 8,200 |
| 2025/12/17 | 843 | 854 | 842 | 850 | 9,000 |
| 2025/12/16 | 842 | 856 | 836 | 849 | 30,300 |
| 2025/12/15 | 897 | 900 | 857 | 857 | 36,200 |
| 2025/12/12 | 920 | 926 | 881 | 912 | 27,900 |
| 2025/12/11 | 925 | 928 | 922 | 923 | 3,900 |
| 2025/12/10 | 925 | 926 | 923 | 924 | 2,900 |
| 2025/12/09 | 928 | 932 | 922 | 926 | 8,000 |
| 2025/12/08 | 935 | 935 | 923 | 928 | 5,400 |
| 2025/12/05 | 928 | 935 | 926 | 935 | 16,800 |
| 2025/12/04 | 947 | 951 | 940 | 948 | 3,300 |
| 2025/12/03 | 957 | 957 | 946 | 949 | 3,200 |
| 2025/12/02 | 960 | 960 | 947 | 950 | 2,400 |
| 2025/12/01 | 948 | 960 | 948 | 960 | 2,500 |
| 2025/11/28 | 947 | 956 | 945 | 948 | 3,400 |
| 2025/11/27 | 945 | 956 | 945 | 948 | 5,700 |
| 2025/11/26 | 951 | 951 | 937 | 945 | 3,500 |
| 2025/11/25 | 943 | 949 | 940 | 945 | 3,600 |
| 2025/11/21 | 941 | 949 | 937 | 943 | 1,600 |
| 2025/11/20 | 946 | 946 | 938 | 943 | 4,200 |
| 2025/11/19 | 937 | 949 | 936 | 946 | 6,200 |
| 2025/11/18 | 953 | 954 | 939 | 939 | 7,600 |
| 2025/11/17 | 978 | 978 | 950 | 958 | 14,900 |
| 2025/11/14 | 1,004 | 1,004 | 984 | 987 | 10,800 |
| 2025/11/13 | 991 | 1,009 | 991 | 1,009 | 16,700 |
| 2025/11/12 | 968 | 1,000 | 965 | 991 | 17,800 |
| 2025/11/11 | 964 | 978 | 946 | 978 | 10,600 |
| 2025/11/10 | 945 | 974 | 920 | 965 | 19,300 |
| 2025/11/07 | 930 | 946 | 930 | 942 | 3,400 |
| 2025/11/06 | 938 | 946 | 938 | 943 | 2,400 |
| 2025/11/05 | 960 | 960 | 907 | 938 | 17,500 |
| 2025/11/04 | 961 | 961 | 955 | 960 | 1,400 |
| 2025/10/31 | 952 | 967 | 952 | 967 | 1,800 |
| 2025/10/30 | 954 | 965 | 949 | 951 | 7,300 |
| 2025/10/29 | 978 | 983 | 954 | 954 | 20,800 |
| 2025/10/28 | 976 | 994 | 976 | 977 | 11,700 |
| 2025/10/27 | 978 | 980 | 965 | 974 | 7,700 |
| 2025/10/24 | 979 | 979 | 965 | 972 | 5,500 |
| 2025/10/23 | 973 | 980 | 971 | 976 | 4,400 |
| 2025/10/22 | 976 | 979 | 970 | 979 | 3,700 |
| 2025/10/21 | 982 | 982 | 966 | 970 | 5,900 |
| 2025/10/20 | 978 | 994 | 968 | 974 | 11,000 |
| 2025/10/17 | 988 | 996 | 970 | 978 | 8,400 |
| 2025/10/16 | 978 | 997 | 978 | 988 | 11,000 |
| 2025/10/15 | 958 | 979 | 957 | 974 | 11,000 |
| 2025/10/14 | 960 | 970 | 946 | 947 | 18,100 |
| 2025/10/10 | 965 | 967 | 956 | 965 | 4,200 |
| 2025/10/09 | 982 | 982 | 950 | 959 | 39,100 |
| 2025/10/08 | 989 | 1,008 | 978 | 979 | 30,900 |
| 2025/10/07 | 984 | 991 | 982 | 989 | 8,100 |
| 2025/10/06 | 988 | 994 | 976 | 989 | 14,200 |
| 2025/10/03 | 987 | 987 | 976 | 976 | 11,000 |
| 2025/10/02 | 985 | 998 | 979 | 979 | 11,100 |
| 2025/10/01 | 1,000 | 1,000 | 981 | 989 | 33,100 |
| 2025/09/30 | 970 | 1,006 | 963 | 996 | 27,900 |
| 2025/09/29 | 979 | 987 | 969 | 969 | 19,500 |
| 2025/09/26 | 985 | 987 | 977 | 979 | 21,200 |
| 2025/09/25 | 993 | 995 | 983 | 985 | 20,300 |
| 2025/09/24 | 1,003 | 1,005 | 994 | 995 | 29,800 |
| 2025/09/22 | 1,008 | 1,010 | 1,002 | 1,003 | 12,200 |
| 2025/09/19 | 1,019 | 1,022 | 995 | 1,000 | 35,400 |
| 2025/09/18 | 1,009 | 1,025 | 1,006 | 1,020 | 47,400 |
| 2025/09/17 | 1,010 | 1,010 | 992 | 999 | 58,500 |
| 2025/09/16 | 1,065 | 1,070 | 969 | 995 | 311,000 |
| 2025/09/12 | 1,360 | 1,366 | 1,053 | 1,067 | 235,000 |
| 2025/09/11 | 1,362 | 1,377 | 1,350 | 1,353 | 10,500 |
| 2025/09/10 | 1,367 | 1,367 | 1,342 | 1,359 | 11,200 |
| 2025/09/09 | 1,385 | 1,389 | 1,350 | 1,357 | 25,400 |
| 2025/09/08 | 1,380 | 1,385 | 1,366 | 1,385 | 7,900 |
| 2025/09/05 | 1,383 | 1,392 | 1,373 | 1,377 | 7,900 |
| 2025/09/04 | 1,374 | 1,383 | 1,357 | 1,377 | 5,400 |
| 2025/09/03 | 1,391 | 1,392 | 1,364 | 1,364 | 9,400 |
| 2025/09/02 | 1,375 | 1,415 | 1,375 | 1,395 | 9,400 |
| 2025/09/01 | 1,383 | 1,388 | 1,370 | 1,374 | 3,200 |
| 2025/08/29 | 1,383 | 1,383 | 1,371 | 1,383 | 3,000 |
| 2025/08/28 | 1,394 | 1,396 | 1,366 | 1,383 | 14,800 |
| 2025/08/27 | 1,424 | 1,424 | 1,394 | 1,394 | 10,600 |
| 2025/08/26 | 1,410 | 1,431 | 1,410 | 1,431 | 8,300 |
| 2025/08/25 | 1,482 | 1,482 | 1,404 | 1,414 | 38,900 |
| 2025/08/22 | 1,351 | 1,459 | 1,351 | 1,422 | 75,200 |
| 2025/08/21 | 1,360 | 1,368 | 1,350 | 1,351 | 5,200 |
| 2025/08/20 | 1,386 | 1,389 | 1,335 | 1,355 | 40,500 |
| 2025/08/19 | 1,382 | 1,399 | 1,382 | 1,386 | 7,500 |
| 2025/08/18 | 1,371 | 1,396 | 1,355 | 1,382 | 19,400 |
| 2025/08/15 | 1,374 | 1,391 | 1,372 | 1,372 | 7,500 |
| 2025/08/14 | 1,380 | 1,400 | 1,373 | 1,383 | 7,800 |
| 2025/08/13 | 1,381 | 1,391 | 1,371 | 1,382 | 6,900 |
| 2025/08/12 | 1,400 | 1,400 | 1,370 | 1,381 | 16,200 |
| 2025/08/08 | 1,404 | 1,405 | 1,386 | 1,399 | 45,800 |
| 2025/08/07 | 1,397 | 1,418 | 1,397 | 1,403 | 2,800 |
| 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 |