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 |
---|---|---|---|---|---|
2017/12/29 | 1,792 | 1,805 | 1,788 | 1,791 | 6,700 |
2017/12/28 | 1,786 | 1,798 | 1,773 | 1,785 | 5,600 |
2017/12/27 | 1,755 | 1,784 | 1,750 | 1,768 | 29,100 |
2017/12/26 | 1,760 | 1,775 | 1,736 | 1,736 | 53,500 |
2017/12/25 | 1,801 | 1,817 | 1,771 | 1,771 | 64,500 |
2017/12/22 | 1,820 | 1,820 | 1,800 | 1,813 | 14,500 |
2017/12/21 | 1,810 | 1,826 | 1,810 | 1,820 | 13,200 |
2017/12/20 | 1,812 | 1,818 | 1,804 | 1,810 | 15,200 |
2017/12/19 | 1,821 | 1,834 | 1,810 | 1,811 | 17,800 |
2017/12/18 | 1,835 | 1,835 | 1,811 | 1,815 | 22,300 |
2017/12/15 | 1,850 | 1,858 | 1,841 | 1,842 | 11,900 |
2017/12/14 | 1,889 | 1,890 | 1,840 | 1,869 | 9,400 |
2017/12/13 | 1,889 | 1,889 | 1,862 | 1,878 | 5,000 |
2017/12/12 | 1,898 | 1,920 | 1,845 | 1,889 | 36,300 |
2017/12/11 | 1,821 | 1,900 | 1,821 | 1,887 | 29,300 |
2017/12/08 | 1,811 | 1,811 | 1,788 | 1,791 | 15,400 |
2017/12/07 | 1,799 | 1,820 | 1,799 | 1,809 | 5,600 |
2017/12/06 | 1,812 | 1,832 | 1,782 | 1,796 | 23,600 |
2017/12/05 | 1,870 | 1,873 | 1,813 | 1,829 | 34,200 |
2017/12/04 | 1,906 | 1,906 | 1,870 | 1,889 | 32,400 |
2017/12/01 | 1,920 | 1,959 | 1,891 | 1,904 | 97,000 |
2017/11/30 | 2,049 | 2,063 | 2,028 | 2,050 | 35,100 |
2017/11/29 | 2,017 | 2,030 | 2,010 | 2,030 | 22,400 |
2017/11/28 | 2,010 | 2,014 | 1,993 | 2,012 | 10,300 |
2017/11/27 | 2,005 | 2,020 | 2,000 | 2,012 | 11,100 |
2017/11/24 | 1,967 | 2,010 | 1,967 | 2,005 | 19,000 |
2017/11/22 | 1,988 | 2,000 | 1,960 | 1,976 | 10,800 |
2017/11/21 | 1,978 | 1,988 | 1,965 | 1,985 | 8,600 |
2017/11/20 | 1,949 | 1,978 | 1,930 | 1,970 | 13,900 |
2017/11/17 | 1,895 | 1,950 | 1,885 | 1,938 | 13,100 |
2017/11/16 | 1,870 | 1,903 | 1,856 | 1,878 | 11,600 |
2017/11/15 | 1,933 | 1,933 | 1,871 | 1,873 | 18,900 |
2017/11/14 | 1,933 | 1,933 | 1,912 | 1,921 | 7,700 |
2017/11/13 | 1,922 | 1,959 | 1,922 | 1,933 | 7,700 |
2017/11/10 | 1,910 | 1,960 | 1,901 | 1,947 | 11,100 |
2017/11/09 | 1,957 | 1,960 | 1,910 | 1,910 | 19,600 |
2017/11/08 | 1,971 | 1,971 | 1,952 | 1,957 | 7,500 |
2017/11/07 | 1,962 | 1,985 | 1,962 | 1,970 | 7,000 |
2017/11/06 | 2,000 | 2,007 | 1,970 | 1,970 | 14,700 |
2017/11/02 | 2,021 | 2,021 | 1,971 | 1,984 | 18,200 |
2017/11/01 | 1,943 | 2,030 | 1,929 | 1,998 | 39,100 |
2017/10/31 | 1,926 | 1,945 | 1,925 | 1,943 | 8,300 |
2017/10/30 | 1,913 | 1,942 | 1,913 | 1,926 | 8,300 |
2017/10/27 | 1,910 | 1,928 | 1,910 | 1,912 | 4,300 |
2017/10/26 | 1,920 | 1,928 | 1,907 | 1,919 | 10,600 |
2017/10/25 | 1,938 | 1,945 | 1,915 | 1,920 | 13,200 |
2017/10/24 | 1,908 | 1,926 | 1,905 | 1,917 | 5,800 |
2017/10/23 | 1,889 | 1,927 | 1,889 | 1,911 | 5,200 |
2017/10/20 | 1,901 | 1,909 | 1,854 | 1,897 | 26,000 |
2017/10/19 | 1,921 | 1,927 | 1,912 | 1,913 | 9,800 |
2017/10/18 | 1,913 | 1,944 | 1,913 | 1,930 | 9,600 |
2017/10/17 | 1,924 | 1,937 | 1,908 | 1,913 | 11,800 |
2017/10/16 | 1,930 | 1,937 | 1,904 | 1,910 | 18,000 |
2017/10/13 | 1,922 | 1,925 | 1,890 | 1,890 | 54,900 |
2017/10/12 | 1,952 | 1,989 | 1,930 | 1,939 | 41,600 |
2017/10/11 | 2,011 | 2,019 | 1,965 | 1,965 | 30,800 |
2017/10/10 | 2,016 | 2,040 | 2,010 | 2,011 | 8,800 |
2017/10/06 | 2,017 | 2,035 | 2,012 | 2,034 | 11,700 |
2017/10/05 | 2,060 | 2,080 | 2,012 | 2,019 | 30,000 |
2017/10/04 | 2,075 | 2,080 | 2,060 | 2,068 | 17,200 |
2017/10/03 | 2,079 | 2,096 | 2,071 | 2,078 | 12,400 |
2017/10/02 | 2,052 | 2,087 | 2,052 | 2,068 | 11,900 |
2017/09/29 | 2,067 | 2,079 | 2,048 | 2,069 | 18,400 |
2017/09/28 | 2,115 | 2,115 | 2,041 | 2,048 | 49,600 |
2017/09/27 | 2,090 | 2,114 | 2,089 | 2,103 | 17,600 |
2017/09/26 | 2,128 | 2,128 | 2,060 | 2,090 | 46,700 |
2017/09/25 | 2,129 | 2,139 | 2,090 | 2,120 | 9,200 |
2017/09/22 | 2,183 | 2,190 | 2,095 | 2,107 | 37,200 |
2017/09/21 | 2,211 | 2,220 | 2,180 | 2,183 | 18,800 |
2017/09/20 | 2,251 | 2,251 | 2,201 | 2,203 | 36,800 |
2017/09/19 | 2,182 | 2,213 | 2,180 | 2,201 | 20,900 |
2017/09/15 | 2,150 | 2,234 | 2,150 | 2,175 | 32,500 |
2017/09/14 | 2,340 | 2,346 | 2,160 | 2,206 | 107,500 |
2017/09/13 | 2,350 | 2,385 | 2,284 | 2,340 | 232,400 |
2017/09/12 | 2,747 | 2,765 | 2,667 | 2,765 | 61,000 |
2017/09/11 | 2,563 | 2,638 | 2,563 | 2,633 | 25,200 |
2017/09/08 | 2,477 | 2,550 | 2,477 | 2,513 | 15,200 |
2017/09/07 | 2,550 | 2,560 | 2,511 | 2,527 | 12,700 |
2017/09/06 | 2,434 | 2,548 | 2,400 | 2,508 | 10,200 |
2017/09/05 | 2,562 | 2,575 | 2,417 | 2,488 | 43,500 |
2017/09/04 | 2,628 | 2,654 | 2,563 | 2,563 | 29,400 |
2017/09/01 | 2,681 | 2,689 | 2,649 | 2,685 | 6,200 |
2017/08/31 | 2,626 | 2,700 | 2,626 | 2,664 | 9,800 |
2017/08/30 | 2,687 | 2,709 | 2,600 | 2,626 | 9,900 |
2017/08/29 | 2,661 | 2,689 | 2,595 | 2,637 | 23,300 |
2017/08/28 | 2,770 | 2,770 | 2,648 | 2,700 | 16,400 |
2017/08/25 | 2,650 | 2,750 | 2,640 | 2,730 | 29,900 |
2017/08/24 | 2,575 | 2,667 | 2,574 | 2,661 | 53,500 |
2017/08/23 | 2,497 | 2,585 | 2,497 | 2,562 | 34,500 |
2017/08/22 | 2,488 | 2,530 | 2,471 | 2,504 | 23,900 |
2017/08/21 | 2,451 | 2,454 | 2,412 | 2,450 | 9,900 |
2017/08/18 | 2,373 | 2,430 | 2,373 | 2,401 | 11,500 |
2017/08/17 | 2,427 | 2,496 | 2,420 | 2,420 | 16,700 |
2017/08/16 | 2,353 | 2,433 | 2,335 | 2,432 | 16,400 |
2017/08/15 | 2,370 | 2,370 | 2,320 | 2,350 | 6,900 |
2017/08/14 | 2,309 | 2,350 | 2,273 | 2,332 | 17,000 |
2017/08/10 | 2,392 | 2,406 | 2,315 | 2,323 | 27,000 |
2017/08/09 | 2,402 | 2,459 | 2,362 | 2,401 | 29,200 |
2017/08/08 | 2,479 | 2,500 | 2,441 | 2,466 | 14,400 |
2017/08/07 | 2,394 | 2,518 | 2,332 | 2,492 | 38,800 |
2017/08/04 | 2,360 | 2,380 | 2,352 | 2,380 | 11,800 |
2017/08/03 | 2,384 | 2,399 | 2,356 | 2,364 | 16,800 |
2017/08/02 | 2,400 | 2,429 | 2,380 | 2,410 | 9,600 |
2017/08/01 | 2,414 | 2,449 | 2,355 | 2,411 | 32,200 |
2017/07/31 | 2,405 | 2,442 | 2,355 | 2,442 | 25,800 |
2017/07/28 | 2,496 | 2,510 | 2,402 | 2,417 | 38,100 |
2017/07/27 | 2,565 | 2,758 | 2,515 | 2,515 | 113,800 |
2017/07/26 | 2,539 | 2,595 | 2,487 | 2,568 | 59,600 |
2017/07/25 | 2,573 | 2,577 | 2,450 | 2,500 | 67,200 |
2017/07/24 | 2,760 | 2,843 | 2,512 | 2,523 | 375,700 |
2017/07/21 | 2,241 | 2,741 | 2,212 | 2,625 | 785,100 |
2017/07/20 | 2,246 | 2,255 | 2,225 | 2,241 | 20,900 |
2017/07/19 | 2,172 | 2,206 | 2,160 | 2,206 | 5,900 |
2017/07/18 | 2,186 | 2,210 | 2,159 | 2,173 | 7,500 |
2017/07/14 | 2,240 | 2,240 | 2,192 | 2,205 | 18,500 |
2017/07/13 | 2,240 | 2,267 | 2,202 | 2,235 | 8,900 |
2017/07/12 | 2,168 | 2,220 | 2,159 | 2,219 | 12,000 |
2017/07/11 | 2,150 | 2,169 | 2,150 | 2,154 | 5,500 |
2017/07/10 | 2,148 | 2,174 | 2,140 | 2,150 | 4,800 |
2017/07/07 | 2,127 | 2,144 | 2,126 | 2,132 | 5,500 |
2017/07/06 | 2,143 | 2,148 | 2,113 | 2,129 | 6,400 |
2017/07/05 | 2,101 | 2,138 | 2,101 | 2,122 | 6,900 |
2017/07/04 | 2,214 | 2,214 | 2,109 | 2,120 | 23,800 |
2017/07/03 | 2,223 | 2,223 | 2,182 | 2,205 | 4,300 |
2017/06/30 | 2,181 | 2,222 | 2,181 | 2,199 | 4,700 |
2017/06/29 | 2,200 | 2,224 | 2,200 | 2,211 | 7,300 |
2017/06/28 | 2,265 | 2,265 | 2,191 | 2,191 | 15,400 |
2017/06/27 | 2,266 | 2,280 | 2,238 | 2,243 | 17,100 |
2017/06/26 | 2,230 | 2,245 | 2,222 | 2,244 | 15,400 |
2017/06/23 | 2,192 | 2,555 | 2,185 | 2,210 | 110,900 |
2017/06/22 | 2,233 | 2,233 | 2,180 | 2,193 | 19,900 |
2017/06/21 | 2,179 | 2,224 | 2,178 | 2,216 | 6,700 |
2017/06/20 | 2,233 | 2,249 | 2,189 | 2,191 | 13,600 |
2017/06/19 | 2,160 | 2,213 | 2,158 | 2,212 | 16,700 |
2017/06/16 | 2,244 | 2,260 | 2,175 | 2,181 | 34,200 |
2017/06/15 | 2,285 | 2,293 | 2,257 | 2,267 | 17,900 |
2017/06/14 | 2,320 | 2,320 | 2,240 | 2,260 | 23,700 |
2017/06/13 | 2,246 | 2,327 | 2,246 | 2,327 | 26,900 |
2017/06/12 | 2,347 | 2,347 | 2,257 | 2,270 | 30,900 |
2017/06/09 | 2,385 | 2,400 | 2,357 | 2,370 | 19,600 |
2017/06/08 | 2,370 | 2,386 | 2,352 | 2,357 | 24,800 |
2017/06/07 | 2,388 | 2,390 | 2,313 | 2,335 | 25,600 |
2017/06/06 | 2,375 | 2,400 | 2,349 | 2,376 | 35,500 |
2017/06/05 | 2,347 | 2,367 | 2,301 | 2,352 | 35,200 |
2017/06/02 | 2,485 | 2,485 | 2,335 | 2,347 | 81,100 |
2017/06/01 | 2,475 | 2,648 | 2,420 | 2,462 | 317,800 |
2017/05/31 | 2,260 | 2,260 | 2,225 | 2,243 | 34,400 |
2017/05/30 | 2,299 | 2,320 | 2,237 | 2,260 | 33,500 |
2017/05/29 | 2,229 | 2,280 | 2,222 | 2,266 | 30,400 |
2017/05/26 | 2,186 | 2,220 | 2,170 | 2,220 | 16,500 |
2017/05/25 | 2,175 | 2,194 | 2,175 | 2,187 | 8,400 |
2017/05/24 | 2,196 | 2,198 | 2,174 | 2,188 | 11,200 |
2017/05/23 | 2,197 | 2,197 | 2,171 | 2,191 | 11,900 |
2017/05/22 | 2,160 | 2,197 | 2,140 | 2,197 | 17,500 |
2017/05/19 | 2,136 | 2,140 | 2,127 | 2,140 | 6,000 |
2017/05/18 | 2,061 | 2,136 | 2,051 | 2,136 | 12,700 |
2017/05/17 | 2,140 | 2,160 | 2,117 | 2,140 | 21,500 |
2017/05/16 | 2,120 | 2,158 | 2,095 | 2,158 | 13,900 |
2017/05/15 | 2,057 | 2,100 | 2,050 | 2,099 | 13,400 |
2017/05/12 | 2,060 | 2,076 | 2,031 | 2,057 | 9,700 |
2017/05/11 | 2,039 | 2,065 | 2,024 | 2,065 | 8,200 |
2017/05/10 | 2,035 | 2,039 | 2,000 | 2,015 | 7,800 |
2017/05/09 | 2,015 | 2,029 | 2,010 | 2,028 | 3,200 |
2017/05/08 | 2,030 | 2,039 | 2,005 | 2,018 | 6,100 |
2017/05/02 | 1,995 | 2,024 | 1,989 | 2,008 | 8,300 |
2017/05/01 | 1,984 | 1,993 | 1,956 | 1,993 | 7,800 |
2017/04/28 | 1,983 | 1,990 | 1,968 | 1,968 | 6,500 |
2017/04/27 | 1,951 | 1,981 | 1,941 | 1,981 | 6,300 |
2017/04/26 | 1,950 | 1,955 | 1,930 | 1,941 | 5,700 |
2017/04/25 | 1,901 | 1,913 | 1,901 | 1,913 | 3,000 |
2017/04/24 | 1,920 | 1,924 | 1,883 | 1,899 | 4,700 |
2017/04/21 | 1,921 | 1,946 | 1,910 | 1,920 | 4,700 |
2017/04/20 | 1,877 | 1,929 | 1,877 | 1,929 | 7,900 |
2017/04/19 | 1,849 | 1,889 | 1,830 | 1,885 | 3,700 |
2017/04/18 | 1,895 | 1,898 | 1,845 | 1,855 | 17,300 |
2017/04/17 | 1,827 | 1,866 | 1,790 | 1,860 | 10,500 |
2017/04/14 | 1,826 | 1,849 | 1,801 | 1,802 | 7,500 |
2017/04/13 | 1,812 | 1,874 | 1,800 | 1,826 | 8,500 |
2017/04/12 | 1,820 | 1,850 | 1,800 | 1,812 | 17,600 |
2017/04/11 | 1,895 | 1,895 | 1,850 | 1,855 | 13,200 |
2017/04/10 | 1,930 | 1,933 | 1,900 | 1,900 | 3,100 |
2017/04/07 | 1,920 | 1,945 | 1,881 | 1,914 | 12,500 |
2017/04/06 | 1,966 | 1,998 | 1,878 | 1,929 | 37,500 |
2017/04/05 | 2,045 | 2,045 | 1,983 | 1,993 | 13,000 |
2017/04/04 | 2,100 | 2,103 | 1,967 | 2,019 | 27,700 |
2017/04/03 | 2,090 | 2,172 | 2,001 | 2,083 | 24,600 |
2017/03/31 | 2,005 | 2,050 | 2,005 | 2,049 | 10,100 |
2017/03/30 | 2,007 | 2,025 | 1,999 | 2,010 | 11,400 |
2017/03/29 | 1,985 | 2,038 | 1,980 | 2,037 | 10,000 |
2017/03/28 | 1,961 | 1,996 | 1,956 | 1,980 | 16,900 |
2017/03/27 | 2,040 | 2,058 | 1,970 | 1,972 | 19,100 |
2017/03/24 | 2,038 | 2,043 | 2,006 | 2,029 | 9,500 |
2017/03/23 | 2,047 | 2,051 | 2,016 | 2,026 | 10,900 |
2017/03/22 | 2,019 | 2,115 | 2,010 | 2,049 | 22,100 |
2017/03/21 | 2,030 | 2,065 | 2,021 | 2,032 | 16,000 |
2017/03/17 | 2,045 | 2,061 | 2,000 | 2,008 | 20,500 |
2017/03/16 | 2,026 | 2,049 | 2,012 | 2,042 | 13,300 |
2017/03/15 | 2,069 | 2,069 | 1,984 | 2,031 | 30,600 |
2017/03/14 | 1,992 | 2,059 | 1,992 | 2,050 | 30,600 |
2017/03/13 | 2,170 | 2,208 | 1,984 | 1,998 | 45,000 |
2017/03/10 | 2,186 | 2,186 | 2,150 | 2,170 | 15,700 |
2017/03/09 | 2,067 | 2,188 | 2,053 | 2,188 | 32,900 |
2017/03/08 | 2,060 | 2,085 | 2,045 | 2,067 | 16,200 |
2017/03/07 | 2,122 | 2,122 | 2,035 | 2,061 | 43,200 |
2017/03/06 | 2,179 | 2,179 | 2,130 | 2,131 | 35,500 |
2017/03/03 | 2,144 | 2,173 | 2,075 | 2,158 | 55,000 |
2017/03/02 | 2,238 | 2,290 | 2,134 | 2,144 | 139,900 |
2017/03/01 | 2,200 | 2,226 | 2,062 | 2,200 | 287,900 |
2017/02/28 | 1,910 | 1,924 | 1,899 | 1,920 | 26,600 |
2017/02/27 | 1,930 | 1,930 | 1,844 | 1,892 | 22,000 |
2017/02/24 | 1,952 | 1,968 | 1,927 | 1,931 | 23,900 |
2017/02/23 | 1,928 | 1,949 | 1,900 | 1,945 | 26,900 |
2017/02/22 | 1,902 | 1,921 | 1,880 | 1,892 | 18,600 |
2017/02/21 | 1,901 | 1,926 | 1,853 | 1,875 | 30,500 |
2017/02/20 | 1,822 | 1,880 | 1,816 | 1,880 | 16,500 |
2017/02/17 | 1,825 | 1,831 | 1,803 | 1,810 | 18,900 |
2017/02/16 | 1,876 | 1,888 | 1,800 | 1,816 | 37,200 |
2017/02/15 | 1,778 | 1,839 | 1,771 | 1,839 | 20,000 |
2017/02/14 | 1,765 | 1,790 | 1,764 | 1,777 | 7,300 |
2017/02/13 | 1,767 | 1,767 | 1,750 | 1,765 | 7,300 |
2017/02/10 | 1,776 | 1,778 | 1,750 | 1,750 | 10,100 |
2017/02/09 | 1,773 | 1,788 | 1,773 | 1,775 | 3,100 |
2017/02/08 | 1,797 | 1,797 | 1,770 | 1,780 | 7,000 |
2017/02/07 | 1,768 | 1,780 | 1,764 | 1,777 | 6,100 |
2017/02/06 | 1,762 | 1,779 | 1,757 | 1,771 | 5,700 |
2017/02/03 | 1,755 | 1,761 | 1,749 | 1,760 | 4,500 |
2017/02/02 | 1,765 | 1,790 | 1,750 | 1,750 | 7,900 |
2017/02/01 | 1,779 | 1,779 | 1,748 | 1,753 | 11,000 |
2017/01/31 | 1,748 | 1,777 | 1,746 | 1,760 | 13,000 |
2017/01/30 | 1,793 | 1,793 | 1,748 | 1,779 | 17,500 |
2017/01/27 | 1,800 | 1,814 | 1,767 | 1,783 | 37,400 |
2017/01/26 | 1,712 | 2,109 | 1,703 | 1,794 | 237,300 |
2017/01/25 | 1,701 | 1,709 | 1,697 | 1,709 | 5,400 |
2017/01/24 | 1,690 | 1,702 | 1,683 | 1,695 | 5,700 |
2017/01/23 | 1,701 | 1,701 | 1,681 | 1,690 | 3,300 |
2017/01/20 | 1,697 | 1,700 | 1,675 | 1,690 | 11,400 |
2017/01/19 | 1,712 | 1,715 | 1,694 | 1,697 | 10,000 |
2017/01/18 | 1,696 | 1,716 | 1,673 | 1,710 | 27,000 |
2017/01/17 | 1,700 | 1,700 | 1,681 | 1,681 | 3,400 |
2017/01/16 | 1,700 | 1,707 | 1,695 | 1,700 | 6,900 |
2017/01/13 | 1,702 | 1,704 | 1,689 | 1,700 | 8,600 |
2017/01/12 | 1,691 | 1,707 | 1,680 | 1,703 | 8,700 |
2017/01/11 | 1,693 | 1,697 | 1,691 | 1,692 | 7,000 |
2017/01/10 | 1,694 | 1,708 | 1,690 | 1,697 | 12,300 |
2017/01/06 | 1,680 | 1,698 | 1,680 | 1,688 | 7,100 |
2017/01/05 | 1,670 | 1,682 | 1,660 | 1,679 | 6,900 |
2017/01/04 | 1,655 | 1,698 | 1,650 | 1,658 | 14,100 |