日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,195 1,207 1,193 1,206 3,800
2021/12/29 1,193 1,219 1,191 1,211 3,800
2021/12/28 1,205 1,215 1,192 1,192 8,900
2021/12/27 1,223 1,223 1,205 1,205 13,200
2021/12/24 1,230 1,237 1,202 1,230 6,800
2021/12/23 1,240 1,240 1,205 1,219 5,700
2021/12/22 1,199 1,220 1,183 1,220 20,000
2021/12/21 1,245 1,245 1,183 1,193 52,700
2021/12/20 1,231 1,239 1,176 1,185 44,200
2021/12/17 1,245 1,253 1,232 1,235 11,900
2021/12/16 1,256 1,277 1,251 1,253 3,500
2021/12/15 1,236 1,255 1,236 1,246 5,400
2021/12/14 1,258 1,258 1,236 1,236 6,100
2021/12/13 1,267 1,278 1,255 1,260 7,300
2021/12/10 1,278 1,278 1,252 1,267 5,700
2021/12/09 1,279 1,279 1,269 1,279 2,700
2021/12/08 1,271 1,282 1,262 1,278 15,200
2021/12/07 1,270 1,270 1,248 1,269 15,900
2021/12/06 1,220 1,256 1,220 1,240 11,100
2021/12/03 1,236 1,246 1,211 1,236 23,400
2021/12/02 1,272 1,298 1,236 1,245 74,100
2021/12/01 1,261 1,292 1,255 1,271 114,400
2021/11/30 1,477 1,489 1,450 1,471 33,000
2021/11/29 1,442 1,487 1,439 1,468 16,700
2021/11/26 1,461 1,476 1,456 1,472 9,400
2021/11/25 1,465 1,472 1,455 1,461 8,400
2021/11/24 1,454 1,468 1,449 1,465 9,400
2021/11/22 1,470 1,470 1,445 1,455 8,500
2021/11/19 1,468 1,468 1,453 1,468 5,900
2021/11/18 1,452 1,461 1,438 1,461 12,500
2021/11/17 1,457 1,461 1,440 1,451 23,300
2021/11/16 1,453 1,465 1,428 1,446 27,500
2021/11/15 1,408 1,453 1,408 1,450 15,000
2021/11/12 1,395 1,409 1,384 1,408 7,200
2021/11/11 1,407 1,414 1,381 1,381 20,100
2021/11/10 1,408 1,440 1,390 1,407 15,500
2021/11/09 1,413 1,417 1,406 1,406 2,100
2021/11/08 1,425 1,429 1,390 1,423 10,900
2021/11/05 1,429 1,429 1,402 1,420 4,200
2021/11/04 1,429 1,429 1,417 1,426 5,900
2021/11/02 1,413 1,425 1,413 1,425 3,500
2021/11/01 1,420 1,422 1,390 1,421 11,600
2021/10/29 1,402 1,439 1,365 1,375 27,600
2021/10/28 1,362 1,372 1,349 1,367 2,600
2021/10/27 1,339 1,350 1,338 1,338 4,000
2021/10/26 1,373 1,373 1,346 1,349 1,500
2021/10/25 1,334 1,372 1,334 1,360 1,300
2021/10/22 1,344 1,353 1,340 1,340 1,700
2021/10/21 1,354 1,354 1,347 1,347 2,400
2021/10/20 1,358 1,368 1,354 1,354 2,800
2021/10/19 1,357 1,361 1,342 1,355 5,000
2021/10/18 1,332 1,348 1,330 1,343 6,500
2021/10/15 1,306 1,332 1,306 1,332 3,600
2021/10/14 1,314 1,314 1,305 1,306 1,100
2021/10/13 1,316 1,319 1,310 1,310 1,800
2021/10/12 1,310 1,318 1,305 1,318 2,100
2021/10/11 1,310 1,315 1,300 1,302 3,900
2021/10/08 1,308 1,309 1,295 1,298 2,300
2021/10/07 1,297 1,313 1,295 1,305 6,200
2021/10/06 1,329 1,329 1,273 1,297 15,200
2021/10/05 1,332 1,332 1,298 1,302 16,400
2021/10/04 1,353 1,353 1,333 1,336 6,500
2021/10/01 1,368 1,369 1,349 1,353 1,700
2021/09/30 1,361 1,361 1,345 1,361 5,900
2021/09/29 1,361 1,370 1,352 1,362 2,700
2021/09/28 1,380 1,385 1,366 1,379 2,400
2021/09/27 1,376 1,394 1,374 1,380 4,700
2021/09/24 1,371 1,382 1,365 1,365 1,500
2021/09/22 1,369 1,389 1,363 1,367 4,800
2021/09/21 1,370 1,377 1,354 1,373 10,300
2021/09/17 1,381 1,392 1,373 1,382 5,100
2021/09/16 1,364 1,386 1,350 1,375 9,100
2021/09/15 1,364 1,370 1,342 1,370 9,400
2021/09/14 1,358 1,387 1,358 1,368 9,900
2021/09/13 1,368 1,394 1,357 1,367 21,600
2021/09/10 1,374 1,419 1,371 1,410 33,500
2021/09/09 1,363 1,379 1,353 1,360 6,700
2021/09/08 1,350 1,379 1,346 1,364 10,200
2021/09/07 1,356 1,356 1,344 1,348 2,200
2021/09/06 1,362 1,362 1,340 1,344 5,000
2021/09/03 1,341 1,400 1,335 1,355 15,700
2021/09/02 1,340 1,354 1,335 1,349 3,600
2021/09/01 1,337 1,389 1,323 1,353 11,400
2021/08/31 1,367 1,386 1,331 1,348 11,000
2021/08/30 1,342 1,364 1,342 1,364 2,700
2021/08/27 1,343 1,353 1,330 1,348 4,600
2021/08/26 1,333 1,350 1,327 1,335 5,900
2021/08/25 1,355 1,355 1,335 1,345 2,200
2021/08/24 1,342 1,373 1,341 1,355 7,400
2021/08/23 1,335 1,345 1,335 1,345 1,700
2021/08/20 1,335 1,336 1,331 1,334 1,100
2021/08/19 1,322 1,343 1,315 1,324 5,500
2021/08/18 1,309 1,333 1,309 1,321 1,800
2021/08/17 1,311 1,323 1,307 1,308 3,000
2021/08/16 1,358 1,358 1,304 1,311 9,200
2021/08/13 1,353 1,360 1,340 1,351 3,900
2021/08/12 1,365 1,365 1,340 1,358 2,300
2021/08/11 1,348 1,358 1,344 1,358 1,900
2021/08/10 1,350 1,353 1,333 1,353 1,800
2021/08/06 1,351 1,355 1,301 1,340 16,400
2021/08/05 1,365 1,371 1,351 1,351 5,800
2021/08/04 1,374 1,400 1,362 1,369 4,000
2021/08/03 1,386 1,386 1,374 1,374 2,000
2021/08/02 1,378 1,386 1,373 1,379 11,600
2021/07/30 1,382 1,390 1,376 1,385 3,400
2021/07/29 1,375 1,387 1,375 1,384 1,800
2021/07/28 1,371 1,379 1,371 1,373 3,100
2021/07/27 1,384 1,384 1,372 1,379 2,800
2021/07/26 1,378 1,381 1,374 1,374 4,000
2021/07/21 1,380 1,380 1,372 1,377 2,400
2021/07/20 1,405 1,425 1,369 1,371 26,200
2021/07/19 1,396 1,404 1,396 1,404 3,500
2021/07/16 1,396 1,403 1,396 1,401 2,300
2021/07/15 1,403 1,403 1,396 1,396 10,000
2021/07/14 1,402 1,410 1,402 1,409 500
2021/07/13 1,405 1,408 1,401 1,402 3,700
2021/07/12 1,419 1,419 1,405 1,405 600
2021/07/09 1,405 1,409 1,400 1,403 9,800
2021/07/08 1,408 1,418 1,405 1,409 7,400
2021/07/07 1,407 1,412 1,406 1,407 1,700
2021/07/06 1,418 1,418 1,405 1,409 5,100
2021/07/05 1,417 1,424 1,415 1,415 3,400
2021/07/02 1,421 1,428 1,415 1,417 2,900
2021/07/01 1,425 1,425 1,421 1,421 700
2021/06/30 1,442 1,442 1,424 1,426 400
2021/06/29 1,433 1,434 1,422 1,425 2,000
2021/06/28 1,444 1,444 1,432 1,433 1,500
2021/06/25 1,457 1,457 1,435 1,444 800
2021/06/24 1,462 1,462 1,427 1,444 2,500
2021/06/23 1,432 1,457 1,432 1,442 2,400
2021/06/22 1,415 1,452 1,415 1,440 7,700
2021/06/21 1,418 1,431 1,397 1,429 15,100
2021/06/18 1,450 1,454 1,434 1,435 8,200
2021/06/17 1,446 1,452 1,438 1,452 6,500
2021/06/16 1,450 1,450 1,446 1,446 9,600
2021/06/15 1,455 1,460 1,449 1,451 8,600
2021/06/14 1,473 1,473 1,456 1,456 7,800
2021/06/11 1,478 1,482 1,463 1,465 5,300
2021/06/10 1,473 1,474 1,463 1,472 2,400
2021/06/09 1,465 1,485 1,461 1,471 12,800
2021/06/08 1,484 1,485 1,465 1,467 4,400
2021/06/07 1,482 1,484 1,465 1,470 4,400
2021/06/04 1,476 1,489 1,462 1,470 16,900
2021/06/03 1,495 1,500 1,471 1,481 18,700
2021/06/02 1,503 1,522 1,472 1,495 44,500
2021/06/01 1,622 1,628 1,514 1,520 130,100
2021/05/31 1,446 1,453 1,429 1,442 17,400
2021/05/28 1,444 1,450 1,441 1,445 2,400
2021/05/27 1,454 1,454 1,441 1,441 2,100
2021/05/26 1,450 1,456 1,441 1,444 2,600
2021/05/25 1,430 1,459 1,430 1,459 9,500
2021/05/24 1,407 1,429 1,407 1,416 5,300
2021/05/21 1,434 1,434 1,405 1,406 6,300
2021/05/20 1,405 1,412 1,403 1,411 3,800
2021/05/19 1,406 1,420 1,403 1,403 9,300
2021/05/18 1,407 1,412 1,404 1,407 4,800
2021/05/17 1,407 1,421 1,404 1,410 4,700
2021/05/14 1,405 1,422 1,405 1,407 3,200
2021/05/13 1,424 1,424 1,403 1,403 10,400
2021/05/12 1,431 1,441 1,425 1,432 7,500
2021/05/11 1,427 1,443 1,427 1,431 4,300
2021/05/10 1,439 1,452 1,429 1,431 8,900
2021/05/07 1,441 1,452 1,437 1,442 3,700
2021/05/06 1,436 1,445 1,436 1,443 3,300
2021/04/30 1,452 1,452 1,435 1,442 5,100
2021/04/28 1,456 1,456 1,442 1,442 5,300
2021/04/27 1,464 1,464 1,453 1,456 5,000
2021/04/26 1,454 1,464 1,453 1,453 3,500
2021/04/23 1,455 1,465 1,445 1,450 7,400
2021/04/22 1,499 1,499 1,442 1,477 35,300
2021/04/21 1,442 1,447 1,428 1,436 7,300
2021/04/20 1,448 1,451 1,442 1,442 6,800
2021/04/19 1,452 1,470 1,449 1,450 10,000
2021/04/16 1,460 1,460 1,452 1,452 5,700
2021/04/15 1,463 1,465 1,455 1,458 5,300
2021/04/14 1,469 1,475 1,463 1,464 6,400
2021/04/13 1,473 1,480 1,468 1,475 4,100
2021/04/12 1,480 1,481 1,466 1,471 10,300
2021/04/09 1,483 1,483 1,466 1,468 6,900
2021/04/08 1,509 1,509 1,472 1,473 15,700
2021/04/07 1,486 1,500 1,486 1,492 4,700
2021/04/06 1,505 1,505 1,488 1,493 8,000
2021/04/05 1,520 1,520 1,502 1,510 5,400
2021/04/02 1,498 1,509 1,489 1,509 2,900
2021/04/01 1,479 1,498 1,479 1,498 4,700
2021/03/31 1,472 1,485 1,470 1,475 7,100
2021/03/30 1,482 1,493 1,477 1,477 6,600
2021/03/29 1,491 1,512 1,481 1,482 11,500
2021/03/26 1,488 1,529 1,488 1,496 12,100
2021/03/25 1,479 1,509 1,474 1,491 11,200
2021/03/24 1,515 1,515 1,466 1,481 16,000
2021/03/23 1,531 1,540 1,501 1,520 9,500
2021/03/22 1,520 1,545 1,515 1,536 9,100
2021/03/19 1,519 1,532 1,512 1,520 6,000
2021/03/18 1,536 1,546 1,524 1,531 7,700
2021/03/17 1,545 1,552 1,524 1,536 7,300
2021/03/16 1,527 1,625 1,454 1,563 66,400
2021/03/15 1,541 1,541 1,480 1,509 17,400
2021/03/12 1,466 1,484 1,460 1,471 8,400
2021/03/11 1,454 1,468 1,447 1,457 10,700
2021/03/10 1,449 1,470 1,444 1,451 8,500
2021/03/09 1,441 1,462 1,436 1,459 15,100
2021/03/08 1,450 1,466 1,421 1,446 16,200
2021/03/05 1,465 1,465 1,426 1,449 15,300
2021/03/04 1,513 1,513 1,436 1,465 24,400
2021/03/03 1,525 1,543 1,493 1,513 14,200
2021/03/02 1,555 1,557 1,501 1,523 22,900
2021/03/01 1,640 1,700 1,556 1,593 70,700
2021/02/26 1,622 1,640 1,581 1,630 35,000
2021/02/25 1,629 1,639 1,606 1,639 19,100
2021/02/24 1,589 1,614 1,550 1,614 40,300
2021/02/22 1,579 1,602 1,558 1,581 17,300
2021/02/19 1,570 1,570 1,490 1,549 24,800
2021/02/18 1,635 1,650 1,550 1,553 66,500
2021/02/17 1,490 1,570 1,480 1,570 22,300
2021/02/16 1,448 1,499 1,440 1,490 30,800
2021/02/15 1,456 1,456 1,436 1,445 7,200
2021/02/12 1,485 1,485 1,450 1,453 9,000
2021/02/10 1,438 1,468 1,438 1,456 6,000
2021/02/09 1,462 1,462 1,431 1,450 15,500
2021/02/08 1,465 1,472 1,455 1,460 5,000
2021/02/05 1,456 1,468 1,448 1,454 13,700
2021/02/04 1,454 1,471 1,445 1,456 20,700
2021/02/03 1,433 1,489 1,433 1,454 24,500
2021/02/02 1,400 1,461 1,381 1,440 31,900
2021/02/01 1,410 1,444 1,386 1,396 24,900
2021/01/29 1,455 1,456 1,410 1,423 17,800
2021/01/28 1,446 1,465 1,441 1,455 17,900
2021/01/27 1,464 1,464 1,436 1,446 9,400
2021/01/26 1,460 1,464 1,446 1,457 10,800
2021/01/25 1,451 1,477 1,451 1,460 17,500
2021/01/22 1,462 1,470 1,443 1,451 21,100
2021/01/21 1,431 1,469 1,431 1,469 14,100
2021/01/20 1,460 1,460 1,411 1,422 15,700
2021/01/19 1,456 1,471 1,425 1,432 13,600
2021/01/18 1,431 1,464 1,419 1,456 13,300
2021/01/15 1,410 1,431 1,382 1,423 11,900
2021/01/14 1,399 1,468 1,399 1,403 16,500
2021/01/13 1,379 1,404 1,379 1,399 14,500
2021/01/12 1,392 1,396 1,378 1,378 16,900
2021/01/08 1,410 1,413 1,385 1,392 36,100
2021/01/07 1,410 1,412 1,400 1,409 20,600
2021/01/06 1,403 1,415 1,403 1,408 16,000
2021/01/05 1,428 1,430 1,404 1,410 18,900
2021/01/04 1,487 1,487 1,416 1,427 26,000

このページの先頭へ