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 |
---|---|---|---|---|---|
2016/12/30 | 1,651 | 1,654 | 1,642 | 1,642 | 16,700 |
2016/12/29 | 1,666 | 1,667 | 1,652 | 1,667 | 6,200 |
2016/12/28 | 1,677 | 1,677 | 1,658 | 1,660 | 8,000 |
2016/12/27 | 1,661 | 1,669 | 1,641 | 1,669 | 13,900 |
2016/12/26 | 1,650 | 1,670 | 1,623 | 1,654 | 23,400 |
2016/12/22 | 1,651 | 1,666 | 1,645 | 1,649 | 9,700 |
2016/12/21 | 1,685 | 1,690 | 1,665 | 1,667 | 15,800 |
2016/12/20 | 1,693 | 1,694 | 1,676 | 1,685 | 6,000 |
2016/12/19 | 1,665 | 1,675 | 1,662 | 1,674 | 8,600 |
2016/12/16 | 1,702 | 1,702 | 1,662 | 1,665 | 12,600 |
2016/12/15 | 1,702 | 1,711 | 1,698 | 1,699 | 20,800 |
2016/12/14 | 1,721 | 1,721 | 1,702 | 1,707 | 25,900 |
2016/12/13 | 1,719 | 1,724 | 1,712 | 1,721 | 8,800 |
2016/12/12 | 1,710 | 1,740 | 1,702 | 1,723 | 6,300 |
2016/12/09 | 1,703 | 1,720 | 1,700 | 1,705 | 8,000 |
2016/12/08 | 1,721 | 1,731 | 1,711 | 1,711 | 3,400 |
2016/12/07 | 1,722 | 1,722 | 1,703 | 1,710 | 4,100 |
2016/12/06 | 1,760 | 1,760 | 1,700 | 1,708 | 7,900 |
2016/12/05 | 1,750 | 1,763 | 1,745 | 1,752 | 5,200 |
2016/12/02 | 1,748 | 1,769 | 1,748 | 1,750 | 10,700 |
2016/12/01 | 1,717 | 1,768 | 1,710 | 1,748 | 35,500 |
2016/11/30 | 1,845 | 1,865 | 1,813 | 1,862 | 19,600 |
2016/11/29 | 1,785 | 1,843 | 1,782 | 1,843 | 15,400 |
2016/11/28 | 1,776 | 1,784 | 1,765 | 1,784 | 5,500 |
2016/11/25 | 1,795 | 1,795 | 1,760 | 1,776 | 7,800 |
2016/11/24 | 1,780 | 1,795 | 1,780 | 1,780 | 7,200 |
2016/11/22 | 1,763 | 1,788 | 1,750 | 1,770 | 4,600 |
2016/11/21 | 1,788 | 1,795 | 1,755 | 1,756 | 4,100 |
2016/11/18 | 1,788 | 1,788 | 1,765 | 1,772 | 4,700 |
2016/11/17 | 1,775 | 1,798 | 1,765 | 1,788 | 6,100 |
2016/11/16 | 1,759 | 1,795 | 1,756 | 1,778 | 14,700 |
2016/11/15 | 1,738 | 1,754 | 1,714 | 1,754 | 9,600 |
2016/11/14 | 1,651 | 1,734 | 1,651 | 1,702 | 3,900 |
2016/11/11 | 1,707 | 1,707 | 1,644 | 1,655 | 10,900 |
2016/11/10 | 1,697 | 1,744 | 1,684 | 1,704 | 11,600 |
2016/11/09 | 1,750 | 1,750 | 1,501 | 1,644 | 24,900 |
2016/11/08 | 1,760 | 1,778 | 1,747 | 1,750 | 9,300 |
2016/11/07 | 1,732 | 1,770 | 1,732 | 1,760 | 8,000 |
2016/11/04 | 1,793 | 1,798 | 1,720 | 1,735 | 21,600 |
2016/11/02 | 1,802 | 1,818 | 1,800 | 1,804 | 9,800 |
2016/11/01 | 1,820 | 1,820 | 1,805 | 1,811 | 8,500 |
2016/10/31 | 1,822 | 1,838 | 1,822 | 1,824 | 3,700 |
2016/10/28 | 1,838 | 1,845 | 1,825 | 1,830 | 6,200 |
2016/10/27 | 1,828 | 1,842 | 1,822 | 1,829 | 3,100 |
2016/10/26 | 1,842 | 1,850 | 1,821 | 1,828 | 6,600 |
2016/10/25 | 1,841 | 1,857 | 1,841 | 1,847 | 5,300 |
2016/10/24 | 1,845 | 1,850 | 1,830 | 1,841 | 4,700 |
2016/10/21 | 1,858 | 1,886 | 1,840 | 1,840 | 14,100 |
2016/10/20 | 1,900 | 1,905 | 1,860 | 1,863 | 18,000 |
2016/10/19 | 1,865 | 1,897 | 1,844 | 1,896 | 16,800 |
2016/10/18 | 1,841 | 1,868 | 1,840 | 1,856 | 7,100 |
2016/10/17 | 1,873 | 1,873 | 1,841 | 1,845 | 6,500 |
2016/10/14 | 1,832 | 1,879 | 1,830 | 1,874 | 10,800 |
2016/10/13 | 1,818 | 1,832 | 1,818 | 1,818 | 4,800 |
2016/10/12 | 1,876 | 1,876 | 1,796 | 1,818 | 10,600 |
2016/10/11 | 1,881 | 1,897 | 1,875 | 1,876 | 7,000 |
2016/10/07 | 1,886 | 1,892 | 1,865 | 1,890 | 7,400 |
2016/10/06 | 1,914 | 1,914 | 1,888 | 1,892 | 14,200 |
2016/10/05 | 1,853 | 1,916 | 1,853 | 1,901 | 23,100 |
2016/10/04 | 1,856 | 1,856 | 1,841 | 1,849 | 5,000 |
2016/10/03 | 1,850 | 1,859 | 1,840 | 1,849 | 7,200 |
2016/09/30 | 1,856 | 1,856 | 1,830 | 1,836 | 18,400 |
2016/09/29 | 1,850 | 1,900 | 1,828 | 1,860 | 39,300 |
2016/09/28 | 1,810 | 1,845 | 1,797 | 1,825 | 12,900 |
2016/09/27 | 1,800 | 1,807 | 1,796 | 1,800 | 11,800 |
2016/09/26 | 1,826 | 1,826 | 1,794 | 1,800 | 22,800 |
2016/09/23 | 1,803 | 1,826 | 1,795 | 1,826 | 10,000 |
2016/09/21 | 1,801 | 1,815 | 1,780 | 1,803 | 25,700 |
2016/09/20 | 1,801 | 1,847 | 1,800 | 1,808 | 19,600 |
2016/09/16 | 1,835 | 1,850 | 1,815 | 1,830 | 12,800 |
2016/09/15 | 1,890 | 1,903 | 1,810 | 1,828 | 46,600 |
2016/09/14 | 1,901 | 1,981 | 1,880 | 1,910 | 130,200 |
2016/09/13 | 2,040 | 2,197 | 2,020 | 2,181 | 90,300 |
2016/09/12 | 2,000 | 2,060 | 1,980 | 2,004 | 29,800 |
2016/09/09 | 2,001 | 2,080 | 1,950 | 2,000 | 51,300 |
2016/09/08 | 1,900 | 2,001 | 1,900 | 1,984 | 59,600 |
2016/09/07 | 1,850 | 1,888 | 1,841 | 1,885 | 6,800 |
2016/09/06 | 1,868 | 1,889 | 1,863 | 1,889 | 7,700 |
2016/09/05 | 1,901 | 1,916 | 1,863 | 1,876 | 10,400 |
2016/09/02 | 1,870 | 1,905 | 1,870 | 1,895 | 9,800 |
2016/09/01 | 1,845 | 1,876 | 1,836 | 1,870 | 13,300 |
2016/08/31 | 1,803 | 1,842 | 1,803 | 1,825 | 7,400 |
2016/08/30 | 1,801 | 1,817 | 1,800 | 1,806 | 4,800 |
2016/08/29 | 1,815 | 1,815 | 1,797 | 1,807 | 5,600 |
2016/08/26 | 1,796 | 1,818 | 1,796 | 1,797 | 12,900 |
2016/08/25 | 1,870 | 1,880 | 1,792 | 1,796 | 21,300 |
2016/08/24 | 1,898 | 1,900 | 1,870 | 1,880 | 4,700 |
2016/08/23 | 1,900 | 1,900 | 1,875 | 1,876 | 4,300 |
2016/08/22 | 1,867 | 1,923 | 1,853 | 1,900 | 6,200 |
2016/08/19 | 1,908 | 1,923 | 1,867 | 1,867 | 12,800 |
2016/08/18 | 1,900 | 1,925 | 1,900 | 1,902 | 9,000 |
2016/08/17 | 1,930 | 1,944 | 1,915 | 1,919 | 4,700 |
2016/08/16 | 1,964 | 1,964 | 1,933 | 1,944 | 4,000 |
2016/08/15 | 1,969 | 1,971 | 1,940 | 1,945 | 6,300 |
2016/08/12 | 1,963 | 1,980 | 1,950 | 1,975 | 10,600 |
2016/08/10 | 1,938 | 2,058 | 1,925 | 1,994 | 29,500 |
2016/08/09 | 1,940 | 1,950 | 1,911 | 1,940 | 5,900 |
2016/08/08 | 1,940 | 1,955 | 1,932 | 1,948 | 5,700 |
2016/08/05 | 1,950 | 1,954 | 1,940 | 1,945 | 5,100 |
2016/08/04 | 1,988 | 1,990 | 1,941 | 1,950 | 8,900 |
2016/08/03 | 1,965 | 1,979 | 1,964 | 1,964 | 8,900 |
2016/08/02 | 1,970 | 1,989 | 1,966 | 1,971 | 7,000 |
2016/08/01 | 1,960 | 1,985 | 1,940 | 1,980 | 5,200 |
2016/07/29 | 1,979 | 1,994 | 1,943 | 1,960 | 8,300 |
2016/07/28 | 1,990 | 1,990 | 1,979 | 1,979 | 9,400 |
2016/07/27 | 2,002 | 2,017 | 1,970 | 2,003 | 11,900 |
2016/07/26 | 1,990 | 2,018 | 1,970 | 2,000 | 14,200 |
2016/07/25 | 2,011 | 2,030 | 1,935 | 1,998 | 32,100 |
2016/07/22 | 2,071 | 2,128 | 2,003 | 2,030 | 59,100 |
2016/07/21 | 2,130 | 2,187 | 2,080 | 2,080 | 36,800 |
2016/07/20 | 2,200 | 2,220 | 2,063 | 2,086 | 79,700 |
2016/07/19 | 2,095 | 2,544 | 2,094 | 2,300 | 325,500 |
2016/07/15 | 2,066 | 2,100 | 2,000 | 2,058 | 23,900 |
2016/07/14 | 2,010 | 2,036 | 2,000 | 2,025 | 12,700 |
2016/07/13 | 2,042 | 2,092 | 2,000 | 2,022 | 11,800 |
2016/07/12 | 2,099 | 2,099 | 2,006 | 2,042 | 11,000 |
2016/07/11 | 1,983 | 2,034 | 1,981 | 2,031 | 14,900 |
2016/07/08 | 2,020 | 2,020 | 1,915 | 1,943 | 11,800 |
2016/07/07 | 2,050 | 2,050 | 1,980 | 1,986 | 13,400 |
2016/07/06 | 2,080 | 2,104 | 2,023 | 2,046 | 15,300 |
2016/07/05 | 2,150 | 2,150 | 2,085 | 2,086 | 6,800 |
2016/07/04 | 2,139 | 2,139 | 2,110 | 2,131 | 17,700 |
2016/07/01 | 2,071 | 2,108 | 2,060 | 2,082 | 16,300 |
2016/06/30 | 2,149 | 2,150 | 2,071 | 2,071 | 20,000 |
2016/06/29 | 2,017 | 2,097 | 2,017 | 2,094 | 15,300 |
2016/06/28 | 1,974 | 1,990 | 1,915 | 1,975 | 13,300 |
2016/06/27 | 1,895 | 1,977 | 1,895 | 1,977 | 9,400 |
2016/06/24 | 2,145 | 2,145 | 1,826 | 1,886 | 58,700 |
2016/06/23 | 2,060 | 2,082 | 2,055 | 2,080 | 7,900 |
2016/06/22 | 2,095 | 2,101 | 2,051 | 2,060 | 10,000 |
2016/06/21 | 2,100 | 2,125 | 2,043 | 2,107 | 15,500 |
2016/06/20 | 1,980 | 2,084 | 1,980 | 2,066 | 18,600 |
2016/06/17 | 1,990 | 2,000 | 1,950 | 1,965 | 18,500 |
2016/06/16 | 2,070 | 2,070 | 1,888 | 1,928 | 34,800 |
2016/06/15 | 1,970 | 2,090 | 1,968 | 2,050 | 20,100 |
2016/06/14 | 2,120 | 2,167 | 1,998 | 2,020 | 62,100 |
2016/06/13 | 2,210 | 2,268 | 2,116 | 2,170 | 38,200 |
2016/06/10 | 2,300 | 2,308 | 2,250 | 2,270 | 20,600 |
2016/06/09 | 2,300 | 2,327 | 2,252 | 2,301 | 33,700 |
2016/06/08 | 2,186 | 2,302 | 2,151 | 2,285 | 45,500 |
2016/06/07 | 2,344 | 2,344 | 2,225 | 2,233 | 57,500 |
2016/06/06 | 2,104 | 2,298 | 2,050 | 2,298 | 61,800 |
2016/06/03 | 2,106 | 2,151 | 2,080 | 2,104 | 32,900 |
2016/06/02 | 2,270 | 2,272 | 2,115 | 2,143 | 44,200 |
2016/06/01 | 2,345 | 2,345 | 2,258 | 2,297 | 164,700 |
2016/05/31 | 2,150 | 2,199 | 2,120 | 2,198 | 36,100 |
2016/05/30 | 2,115 | 2,162 | 2,079 | 2,162 | 26,700 |
2016/05/27 | 2,079 | 2,092 | 2,030 | 2,047 | 19,500 |
2016/05/26 | 2,140 | 2,140 | 2,001 | 2,053 | 19,000 |
2016/05/25 | 2,195 | 2,195 | 2,113 | 2,142 | 15,300 |
2016/05/24 | 2,142 | 2,209 | 2,142 | 2,180 | 35,700 |
2016/05/23 | 2,099 | 2,137 | 2,083 | 2,137 | 19,500 |
2016/05/20 | 2,045 | 2,090 | 2,012 | 2,090 | 18,800 |
2016/05/19 | 1,966 | 2,040 | 1,966 | 2,040 | 17,700 |
2016/05/18 | 2,078 | 2,100 | 1,958 | 1,965 | 50,500 |
2016/05/17 | 2,073 | 2,130 | 2,057 | 2,095 | 29,000 |
2016/05/16 | 2,115 | 2,232 | 2,085 | 2,123 | 63,800 |
2016/05/13 | 2,084 | 2,123 | 2,000 | 2,115 | 49,100 |
2016/05/12 | 2,160 | 2,160 | 2,103 | 2,103 | 33,800 |
2016/05/11 | 2,138 | 2,216 | 2,129 | 2,160 | 34,600 |
2016/05/10 | 2,276 | 2,300 | 2,150 | 2,188 | 93,500 |
2016/05/09 | 2,048 | 2,249 | 2,033 | 2,213 | 146,900 |
2016/05/06 | 1,945 | 2,000 | 1,931 | 2,000 | 18,700 |
2016/05/02 | 1,900 | 1,947 | 1,890 | 1,928 | 20,100 |
2016/04/28 | 1,980 | 1,994 | 1,930 | 1,958 | 21,000 |
2016/04/27 | 1,963 | 1,992 | 1,956 | 1,975 | 17,200 |
2016/04/26 | 1,989 | 2,065 | 1,954 | 1,966 | 52,100 |
2016/04/25 | 2,026 | 2,036 | 1,973 | 1,991 | 38,200 |
2016/04/22 | 2,064 | 2,070 | 1,996 | 2,026 | 27,500 |
2016/04/21 | 2,011 | 2,082 | 2,011 | 2,065 | 42,400 |
2016/04/20 | 1,969 | 2,030 | 1,969 | 2,000 | 27,900 |
2016/04/19 | 1,970 | 2,037 | 1,970 | 1,973 | 31,800 |
2016/04/18 | 1,981 | 2,000 | 1,880 | 1,940 | 50,100 |
2016/04/15 | 2,099 | 2,099 | 2,031 | 2,031 | 39,600 |
2016/04/14 | 2,086 | 2,139 | 2,072 | 2,099 | 52,800 |
2016/04/13 | 2,095 | 2,110 | 2,068 | 2,071 | 31,400 |
2016/04/12 | 2,100 | 2,116 | 2,056 | 2,073 | 40,700 |
2016/04/11 | 2,200 | 2,200 | 2,057 | 2,100 | 60,900 |
2016/04/08 | 1,950 | 2,030 | 1,921 | 2,014 | 45,600 |
2016/04/07 | 2,003 | 2,049 | 1,975 | 2,002 | 54,400 |
2016/04/06 | 1,990 | 2,062 | 1,980 | 2,009 | 46,800 |
2016/04/05 | 2,300 | 2,320 | 1,963 | 2,040 | 127,800 |
2016/04/04 | 2,270 | 2,350 | 2,250 | 2,250 | 102,000 |
2016/04/01 | 2,480 | 2,530 | 2,305 | 2,420 | 260,500 |
2016/03/31 | 2,715 | 2,776 | 2,366 | 2,585 | 1,543,200 |
2016/03/30 | 2,050 | 2,536 | 1,977 | 2,536 | 379,900 |
2016/03/29 | 1,843 | 2,045 | 1,814 | 2,036 | 139,900 |
2016/03/28 | 1,852 | 1,882 | 1,818 | 1,882 | 56,000 |
2016/03/25 | 1,900 | 1,913 | 1,830 | 1,885 | 74,300 |
2016/03/24 | 1,820 | 1,913 | 1,801 | 1,913 | 95,800 |
2016/03/23 | 1,863 | 1,863 | 1,826 | 1,827 | 89,700 |
2016/03/22 | 1,939 | 1,939 | 1,880 | 1,906 | 66,900 |
2016/03/18 | 2,048 | 2,060 | 1,930 | 1,938 | 78,200 |
2016/03/17 | 1,990 | 2,065 | 1,940 | 2,004 | 228,500 |
2016/03/16 | 1,935 | 1,956 | 1,904 | 1,950 | 75,800 |
2016/03/15 | 1,964 | 2,010 | 1,936 | 1,947 | 103,800 |
2016/03/14 | 2,039 | 2,042 | 1,970 | 1,984 | 217,800 |
2016/03/11 | 2,012 | 2,116 | 1,980 | 2,081 | 259,700 |
2016/03/10 | 2,020 | 2,096 | 1,925 | 1,985 | 388,800 |
2016/03/09 | 2,157 | 2,179 | 1,992 | 2,000 | 298,900 |
2016/03/08 | 2,324 | 2,346 | 2,201 | 2,201 | 167,500 |
2016/03/07 | 2,358 | 2,425 | 2,290 | 2,324 | 263,500 |
2016/03/04 | 2,249 | 2,440 | 2,249 | 2,308 | 482,100 |
2016/03/03 | 2,220 | 2,537 | 2,208 | 2,223 | 1,194,200 |
2016/03/02 | 2,415 | 2,430 | 2,296 | 2,320 | 396,000 |
2016/03/01 | 2,425 | 2,498 | 2,291 | 2,357 | 860,300 |
2016/02/29 | 2,790 | 3,015 | 2,523 | 2,525 | 2,337,600 |
2016/02/26 | 3,200 | 3,200 | 3,165 | 3,200 | 428,800 |
2016/02/25 | 3,025 | 3,355 | 2,355 | 2,700 | 1,528,200 |