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 |
---|---|---|---|---|---|
2020/12/30 | 1,461 | 1,491 | 1,456 | 1,486 | 7,900 |
2020/12/29 | 1,451 | 1,515 | 1,451 | 1,461 | 11,400 |
2020/12/28 | 1,470 | 1,485 | 1,440 | 1,466 | 21,300 |
2020/12/25 | 1,502 | 1,515 | 1,468 | 1,478 | 28,000 |
2020/12/24 | 1,490 | 1,516 | 1,485 | 1,485 | 7,200 |
2020/12/23 | 1,465 | 1,489 | 1,465 | 1,479 | 5,900 |
2020/12/22 | 1,502 | 1,502 | 1,464 | 1,465 | 16,700 |
2020/12/21 | 1,475 | 1,481 | 1,469 | 1,472 | 8,000 |
2020/12/18 | 1,473 | 1,485 | 1,465 | 1,465 | 17,300 |
2020/12/17 | 1,499 | 1,503 | 1,472 | 1,473 | 28,400 |
2020/12/16 | 1,498 | 1,510 | 1,498 | 1,499 | 8,900 |
2020/12/15 | 1,515 | 1,519 | 1,486 | 1,498 | 20,700 |
2020/12/14 | 1,515 | 1,528 | 1,510 | 1,515 | 15,700 |
2020/12/11 | 1,509 | 1,524 | 1,509 | 1,521 | 7,900 |
2020/12/10 | 1,509 | 1,525 | 1,509 | 1,509 | 6,400 |
2020/12/09 | 1,512 | 1,524 | 1,509 | 1,509 | 10,600 |
2020/12/08 | 1,503 | 1,528 | 1,503 | 1,519 | 6,200 |
2020/12/07 | 1,530 | 1,535 | 1,502 | 1,503 | 13,600 |
2020/12/04 | 1,540 | 1,540 | 1,524 | 1,535 | 8,300 |
2020/12/03 | 1,565 | 1,567 | 1,540 | 1,542 | 9,000 |
2020/12/02 | 1,550 | 1,588 | 1,540 | 1,564 | 22,900 |
2020/12/01 | 1,584 | 1,585 | 1,526 | 1,567 | 27,600 |
2020/11/30 | 1,607 | 1,628 | 1,593 | 1,593 | 24,500 |
2020/11/27 | 1,594 | 1,603 | 1,585 | 1,595 | 7,500 |
2020/11/26 | 1,583 | 1,628 | 1,583 | 1,594 | 4,100 |
2020/11/25 | 1,578 | 1,595 | 1,578 | 1,579 | 8,500 |
2020/11/24 | 1,642 | 1,655 | 1,565 | 1,565 | 54,200 |
2020/11/20 | 1,590 | 1,631 | 1,590 | 1,631 | 4,600 |
2020/11/19 | 1,618 | 1,634 | 1,595 | 1,598 | 19,900 |
2020/11/18 | 1,650 | 1,675 | 1,616 | 1,625 | 17,300 |
2020/11/17 | 1,661 | 1,661 | 1,648 | 1,660 | 3,500 |
2020/11/16 | 1,685 | 1,685 | 1,660 | 1,661 | 8,300 |
2020/11/13 | 1,679 | 1,685 | 1,672 | 1,685 | 7,100 |
2020/11/12 | 1,680 | 1,708 | 1,680 | 1,686 | 4,300 |
2020/11/11 | 1,690 | 1,690 | 1,659 | 1,680 | 3,100 |
2020/11/10 | 1,697 | 1,701 | 1,670 | 1,684 | 9,700 |
2020/11/09 | 1,720 | 1,724 | 1,697 | 1,697 | 6,600 |
2020/11/06 | 1,727 | 1,728 | 1,707 | 1,707 | 2,600 |
2020/11/05 | 1,716 | 1,737 | 1,700 | 1,700 | 8,300 |
2020/11/04 | 1,668 | 1,698 | 1,639 | 1,680 | 6,600 |
2020/11/02 | 1,669 | 1,696 | 1,636 | 1,636 | 9,100 |
2020/10/30 | 1,700 | 1,725 | 1,666 | 1,672 | 6,300 |
2020/10/29 | 1,669 | 1,703 | 1,666 | 1,700 | 4,700 |
2020/10/28 | 1,757 | 1,757 | 1,666 | 1,690 | 17,300 |
2020/10/27 | 1,733 | 1,785 | 1,733 | 1,759 | 9,400 |
2020/10/26 | 1,809 | 1,814 | 1,731 | 1,761 | 21,100 |
2020/10/23 | 1,802 | 1,819 | 1,791 | 1,809 | 7,300 |
2020/10/22 | 1,830 | 1,830 | 1,793 | 1,800 | 14,700 |
2020/10/21 | 1,830 | 1,847 | 1,820 | 1,825 | 8,500 |
2020/10/20 | 1,811 | 1,830 | 1,809 | 1,830 | 7,000 |
2020/10/19 | 1,818 | 1,834 | 1,806 | 1,832 | 8,600 |
2020/10/16 | 1,828 | 1,854 | 1,818 | 1,821 | 11,600 |
2020/10/15 | 1,833 | 1,964 | 1,807 | 1,837 | 50,300 |
2020/10/14 | 1,842 | 1,853 | 1,830 | 1,833 | 10,900 |
2020/10/13 | 1,864 | 1,864 | 1,823 | 1,827 | 16,500 |
2020/10/12 | 1,894 | 1,894 | 1,850 | 1,850 | 11,700 |
2020/10/09 | 1,832 | 1,875 | 1,812 | 1,871 | 11,700 |
2020/10/08 | 1,831 | 1,854 | 1,816 | 1,832 | 10,200 |
2020/10/07 | 1,854 | 1,863 | 1,810 | 1,837 | 21,800 |
2020/10/06 | 1,896 | 1,896 | 1,841 | 1,854 | 17,500 |
2020/10/05 | 1,837 | 1,896 | 1,819 | 1,896 | 26,300 |
2020/10/02 | 1,821 | 1,863 | 1,789 | 1,818 | 47,600 |
2020/09/30 | 1,800 | 1,826 | 1,788 | 1,791 | 22,500 |
2020/09/29 | 1,809 | 1,813 | 1,784 | 1,800 | 28,200 |
2020/09/28 | 1,828 | 1,843 | 1,782 | 1,802 | 25,100 |
2020/09/25 | 1,899 | 1,917 | 1,804 | 1,830 | 52,700 |
2020/09/24 | 1,830 | 1,832 | 1,780 | 1,780 | 20,400 |
2020/09/23 | 1,888 | 1,888 | 1,815 | 1,830 | 32,600 |
2020/09/18 | 1,914 | 1,917 | 1,855 | 1,877 | 30,900 |
2020/09/17 | 1,918 | 1,929 | 1,898 | 1,910 | 21,300 |
2020/09/16 | 1,945 | 1,945 | 1,898 | 1,917 | 39,700 |
2020/09/15 | 2,011 | 2,026 | 1,945 | 1,945 | 30,100 |
2020/09/14 | 1,890 | 2,061 | 1,880 | 2,010 | 125,000 |
2020/09/11 | 2,401 | 2,401 | 2,322 | 2,336 | 19,900 |
2020/09/10 | 2,410 | 2,410 | 2,326 | 2,351 | 8,800 |
2020/09/09 | 2,408 | 2,408 | 2,325 | 2,359 | 11,500 |
2020/09/08 | 2,380 | 2,410 | 2,350 | 2,405 | 16,100 |
2020/09/07 | 2,340 | 2,378 | 2,315 | 2,378 | 7,300 |
2020/09/04 | 2,275 | 2,344 | 2,266 | 2,317 | 11,600 |
2020/09/03 | 2,352 | 2,352 | 2,303 | 2,303 | 6,100 |
2020/09/02 | 2,350 | 2,375 | 2,346 | 2,369 | 7,900 |
2020/09/01 | 2,339 | 2,370 | 2,320 | 2,350 | 4,900 |
2020/08/31 | 2,280 | 2,330 | 2,273 | 2,324 | 6,500 |
2020/08/28 | 2,364 | 2,366 | 2,225 | 2,240 | 21,500 |
2020/08/27 | 2,402 | 2,412 | 2,354 | 2,376 | 12,500 |
2020/08/26 | 2,350 | 2,430 | 2,341 | 2,390 | 11,500 |
2020/08/25 | 2,275 | 2,342 | 2,271 | 2,342 | 14,700 |
2020/08/24 | 2,253 | 2,278 | 2,230 | 2,260 | 7,800 |
2020/08/21 | 2,247 | 2,260 | 2,227 | 2,230 | 4,700 |
2020/08/20 | 2,298 | 2,298 | 2,225 | 2,247 | 6,300 |
2020/08/19 | 2,265 | 2,313 | 2,260 | 2,298 | 15,900 |
2020/08/18 | 2,269 | 2,280 | 2,230 | 2,264 | 7,600 |
2020/08/17 | 2,250 | 2,264 | 2,224 | 2,255 | 11,000 |
2020/08/14 | 2,150 | 2,241 | 2,150 | 2,223 | 15,900 |
2020/08/13 | 2,142 | 2,174 | 2,120 | 2,156 | 5,100 |
2020/08/12 | 2,121 | 2,135 | 2,120 | 2,120 | 3,100 |
2020/08/11 | 2,197 | 2,197 | 2,116 | 2,130 | 3,800 |
2020/08/07 | 2,200 | 2,200 | 2,123 | 2,160 | 5,300 |
2020/08/06 | 2,161 | 2,202 | 2,161 | 2,179 | 6,400 |
2020/08/05 | 2,137 | 2,213 | 2,113 | 2,161 | 19,000 |
2020/08/04 | 2,061 | 2,132 | 2,061 | 2,095 | 12,200 |
2020/08/03 | 1,945 | 2,076 | 1,945 | 2,059 | 10,300 |
2020/07/31 | 2,001 | 2,045 | 1,940 | 1,945 | 12,300 |
2020/07/30 | 2,070 | 2,070 | 2,003 | 2,011 | 6,300 |
2020/07/29 | 2,125 | 2,125 | 2,054 | 2,072 | 5,000 |
2020/07/28 | 2,100 | 2,149 | 2,079 | 2,119 | 10,600 |
2020/07/27 | 2,063 | 2,085 | 2,040 | 2,076 | 7,000 |
2020/07/22 | 2,086 | 2,120 | 2,084 | 2,113 | 3,300 |
2020/07/21 | 2,007 | 2,111 | 2,007 | 2,090 | 8,300 |
2020/07/20 | 2,038 | 2,038 | 1,963 | 2,016 | 6,800 |
2020/07/17 | 2,038 | 2,059 | 2,011 | 2,029 | 4,300 |
2020/07/16 | 2,032 | 2,081 | 2,031 | 2,048 | 5,900 |
2020/07/15 | 2,058 | 2,071 | 2,038 | 2,071 | 6,800 |
2020/07/14 | 2,178 | 2,178 | 2,034 | 2,049 | 27,200 |
2020/07/13 | 2,189 | 2,223 | 2,126 | 2,182 | 25,800 |
2020/07/10 | 2,164 | 2,209 | 2,123 | 2,159 | 30,200 |
2020/07/09 | 2,144 | 2,223 | 2,111 | 2,214 | 37,900 |
2020/07/08 | 2,080 | 2,141 | 2,022 | 2,127 | 26,500 |
2020/07/07 | 2,090 | 2,122 | 2,065 | 2,081 | 30,200 |
2020/07/06 | 1,935 | 2,047 | 1,935 | 2,039 | 31,800 |
2020/07/03 | 1,885 | 1,933 | 1,885 | 1,928 | 15,800 |
2020/07/02 | 1,938 | 1,952 | 1,889 | 1,907 | 24,100 |
2020/07/01 | 1,904 | 1,939 | 1,890 | 1,922 | 7,700 |
2020/06/30 | 1,959 | 1,959 | 1,904 | 1,904 | 9,200 |
2020/06/29 | 1,945 | 1,945 | 1,865 | 1,941 | 11,600 |
2020/06/26 | 1,999 | 2,000 | 1,957 | 1,978 | 10,000 |
2020/06/25 | 1,953 | 1,962 | 1,889 | 1,959 | 8,900 |
2020/06/24 | 2,001 | 2,008 | 1,972 | 1,978 | 11,200 |
2020/06/23 | 2,045 | 2,045 | 1,982 | 2,017 | 15,500 |
2020/06/22 | 2,022 | 2,051 | 1,995 | 2,045 | 24,100 |
2020/06/19 | 1,948 | 2,011 | 1,928 | 1,993 | 25,900 |
2020/06/18 | 1,948 | 1,953 | 1,861 | 1,908 | 13,200 |
2020/06/17 | 1,851 | 1,940 | 1,839 | 1,908 | 17,700 |
2020/06/16 | 1,813 | 1,860 | 1,810 | 1,846 | 21,300 |
2020/06/15 | 1,805 | 1,840 | 1,762 | 1,800 | 20,700 |
2020/06/12 | 1,704 | 1,790 | 1,651 | 1,765 | 33,700 |
2020/06/11 | 1,820 | 1,843 | 1,792 | 1,805 | 19,200 |
2020/06/10 | 1,876 | 1,893 | 1,831 | 1,856 | 28,000 |
2020/06/09 | 1,912 | 1,912 | 1,869 | 1,909 | 7,800 |
2020/06/08 | 1,899 | 1,944 | 1,886 | 1,906 | 7,200 |
2020/06/05 | 1,872 | 1,901 | 1,862 | 1,890 | 15,200 |
2020/06/04 | 1,976 | 1,977 | 1,873 | 1,891 | 22,800 |
2020/06/03 | 1,992 | 1,992 | 1,934 | 1,962 | 22,300 |
2020/06/02 | 2,016 | 2,025 | 1,979 | 2,003 | 20,900 |
2020/06/01 | 2,020 | 2,020 | 1,942 | 1,983 | 26,400 |
2020/05/29 | 2,044 | 2,080 | 2,016 | 2,072 | 16,200 |
2020/05/28 | 2,060 | 2,080 | 2,014 | 2,080 | 9,300 |
2020/05/27 | 2,011 | 2,049 | 1,961 | 2,037 | 7,300 |
2020/05/26 | 2,032 | 2,063 | 1,986 | 2,011 | 13,200 |
2020/05/25 | 2,038 | 2,072 | 2,002 | 2,037 | 13,000 |
2020/05/22 | 2,040 | 2,060 | 2,009 | 2,042 | 5,800 |
2020/05/21 | 2,017 | 2,052 | 1,951 | 2,035 | 16,600 |
2020/05/20 | 2,020 | 2,066 | 2,011 | 2,014 | 8,900 |
2020/05/19 | 2,065 | 2,066 | 2,016 | 2,046 | 2,700 |
2020/05/18 | 2,060 | 2,060 | 2,016 | 2,050 | 4,000 |
2020/05/15 | 2,011 | 2,041 | 2,001 | 2,041 | 8,100 |
2020/05/14 | 2,047 | 2,065 | 2,000 | 2,060 | 8,800 |
2020/05/13 | 2,050 | 2,050 | 2,012 | 2,020 | 3,400 |
2020/05/12 | 2,013 | 2,065 | 2,011 | 2,056 | 5,700 |
2020/05/11 | 1,963 | 2,020 | 1,911 | 2,014 | 12,900 |
2020/05/08 | 1,920 | 1,995 | 1,908 | 1,956 | 13,600 |
2020/05/07 | 1,850 | 1,895 | 1,850 | 1,895 | 5,700 |
2020/05/01 | 1,877 | 1,877 | 1,825 | 1,850 | 5,200 |
2020/04/30 | 1,875 | 1,900 | 1,857 | 1,876 | 5,600 |
2020/04/28 | 1,854 | 1,885 | 1,823 | 1,858 | 6,100 |
2020/04/27 | 1,875 | 1,875 | 1,839 | 1,844 | 2,900 |
2020/04/24 | 1,825 | 1,825 | 1,800 | 1,813 | 3,100 |
2020/04/23 | 1,820 | 1,855 | 1,806 | 1,806 | 4,200 |
2020/04/22 | 1,785 | 1,833 | 1,782 | 1,824 | 7,700 |
2020/04/21 | 1,870 | 1,870 | 1,782 | 1,825 | 8,800 |
2020/04/20 | 1,839 | 1,856 | 1,780 | 1,841 | 10,900 |
2020/04/17 | 1,811 | 1,830 | 1,780 | 1,819 | 8,200 |
2020/04/16 | 1,794 | 1,800 | 1,761 | 1,771 | 13,100 |
2020/04/15 | 1,700 | 1,800 | 1,700 | 1,774 | 20,000 |
2020/04/14 | 1,699 | 1,755 | 1,667 | 1,735 | 13,100 |
2020/04/13 | 1,590 | 1,639 | 1,548 | 1,624 | 10,300 |
2020/04/10 | 1,620 | 1,626 | 1,548 | 1,590 | 9,100 |
2020/04/09 | 1,670 | 1,690 | 1,611 | 1,632 | 9,600 |
2020/04/08 | 1,598 | 1,657 | 1,551 | 1,649 | 12,800 |
2020/04/07 | 1,526 | 1,613 | 1,526 | 1,598 | 16,600 |
2020/04/06 | 1,470 | 1,525 | 1,448 | 1,520 | 10,100 |
2020/04/03 | 1,470 | 1,526 | 1,416 | 1,440 | 13,900 |
2020/04/02 | 1,441 | 1,506 | 1,441 | 1,470 | 8,300 |
2020/04/01 | 1,471 | 1,517 | 1,432 | 1,471 | 24,700 |
2020/03/31 | 1,485 | 1,592 | 1,450 | 1,471 | 27,900 |
2020/03/30 | 1,512 | 1,552 | 1,442 | 1,455 | 28,600 |
2020/03/27 | 1,584 | 1,612 | 1,517 | 1,517 | 15,600 |
2020/03/26 | 1,620 | 1,620 | 1,514 | 1,544 | 10,000 |
2020/03/25 | 1,571 | 1,625 | 1,571 | 1,624 | 15,000 |
2020/03/24 | 1,451 | 1,543 | 1,451 | 1,514 | 20,300 |
2020/03/23 | 1,401 | 1,460 | 1,359 | 1,452 | 21,600 |
2020/03/19 | 1,484 | 1,501 | 1,365 | 1,405 | 21,200 |
2020/03/18 | 1,459 | 1,615 | 1,441 | 1,484 | 21,900 |
2020/03/17 | 1,390 | 1,510 | 1,367 | 1,489 | 38,300 |
2020/03/16 | 1,420 | 1,537 | 1,390 | 1,430 | 42,700 |
2020/03/13 | 1,311 | 1,402 | 1,299 | 1,351 | 108,200 |
2020/03/12 | 1,516 | 1,583 | 1,449 | 1,491 | 46,300 |
2020/03/11 | 1,630 | 1,633 | 1,550 | 1,577 | 40,800 |
2020/03/10 | 1,437 | 1,553 | 1,350 | 1,550 | 73,200 |
2020/03/09 | 1,680 | 1,682 | 1,500 | 1,507 | 75,400 |
2020/03/06 | 1,778 | 1,788 | 1,712 | 1,718 | 30,700 |
2020/03/05 | 1,851 | 1,913 | 1,810 | 1,818 | 45,100 |
2020/03/04 | 1,813 | 1,945 | 1,813 | 1,850 | 40,300 |
2020/03/03 | 1,931 | 1,974 | 1,869 | 1,871 | 48,900 |
2020/03/02 | 1,765 | 1,994 | 1,725 | 1,868 | 66,300 |
2020/02/28 | 1,808 | 1,888 | 1,760 | 1,765 | 68,300 |
2020/02/27 | 1,990 | 2,010 | 1,918 | 1,939 | 49,600 |
2020/02/26 | 1,990 | 2,020 | 1,961 | 1,988 | 47,200 |
2020/02/25 | 1,995 | 2,058 | 1,995 | 2,015 | 26,600 |
2020/02/21 | 2,056 | 2,115 | 2,056 | 2,105 | 11,100 |
2020/02/20 | 2,097 | 2,124 | 2,067 | 2,067 | 14,100 |
2020/02/19 | 1,993 | 2,086 | 1,993 | 2,072 | 18,000 |
2020/02/18 | 2,025 | 2,030 | 1,965 | 2,021 | 38,900 |
2020/02/17 | 2,180 | 2,180 | 2,065 | 2,075 | 27,400 |
2020/02/14 | 2,204 | 2,229 | 2,175 | 2,183 | 17,400 |
2020/02/13 | 2,221 | 2,249 | 2,205 | 2,225 | 18,900 |
2020/02/12 | 2,186 | 2,222 | 2,151 | 2,218 | 17,200 |
2020/02/10 | 2,181 | 2,201 | 2,169 | 2,184 | 10,100 |
2020/02/07 | 2,249 | 2,260 | 2,196 | 2,210 | 13,200 |
2020/02/06 | 2,275 | 2,287 | 2,230 | 2,230 | 25,000 |
2020/02/05 | 2,265 | 2,311 | 2,237 | 2,271 | 17,800 |
2020/02/04 | 2,210 | 2,330 | 2,210 | 2,238 | 30,800 |
2020/02/03 | 2,153 | 2,252 | 2,153 | 2,238 | 38,700 |
2020/01/31 | 2,268 | 2,297 | 2,230 | 2,241 | 23,200 |
2020/01/30 | 2,261 | 2,310 | 2,168 | 2,268 | 66,200 |
2020/01/29 | 2,297 | 2,348 | 2,225 | 2,297 | 46,500 |
2020/01/28 | 2,297 | 2,327 | 2,227 | 2,227 | 69,000 |
2020/01/27 | 2,291 | 2,367 | 2,274 | 2,301 | 103,600 |
2020/01/24 | 2,289 | 2,368 | 2,256 | 2,341 | 111,300 |
2020/01/23 | 2,214 | 2,290 | 2,202 | 2,290 | 134,300 |
2020/01/22 | 2,123 | 2,220 | 2,105 | 2,214 | 57,000 |
2020/01/21 | 2,184 | 2,184 | 2,098 | 2,144 | 38,900 |
2020/01/20 | 2,090 | 2,165 | 2,090 | 2,165 | 34,500 |
2020/01/17 | 2,041 | 2,089 | 2,035 | 2,089 | 21,100 |
2020/01/16 | 2,038 | 2,071 | 2,031 | 2,051 | 15,500 |
2020/01/15 | 2,038 | 2,070 | 2,029 | 2,035 | 16,000 |
2020/01/14 | 2,022 | 2,061 | 2,016 | 2,047 | 15,100 |
2020/01/10 | 2,030 | 2,053 | 2,018 | 2,025 | 14,200 |
2020/01/09 | 2,025 | 2,045 | 2,013 | 2,034 | 20,000 |
2020/01/08 | 2,044 | 2,050 | 1,981 | 2,006 | 40,300 |
2020/01/07 | 2,012 | 2,076 | 2,012 | 2,045 | 13,500 |
2020/01/06 | 2,054 | 2,055 | 2,008 | 2,017 | 27,600 |