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 |
---|---|---|---|---|---|
2023/12/29 | 720 | 722 | 711 | 711 | 18,600 |
2023/12/28 | 697 | 797 | 697 | 716 | 352,500 |
2023/12/27 | 700 | 704 | 693 | 697 | 9,800 |
2023/12/26 | 694 | 700 | 688 | 697 | 17,700 |
2023/12/25 | 700 | 700 | 690 | 698 | 7,500 |
2023/12/22 | 709 | 709 | 698 | 703 | 6,800 |
2023/12/21 | 710 | 726 | 695 | 712 | 22,200 |
2023/12/20 | 700 | 707 | 694 | 707 | 6,600 |
2023/12/19 | 693 | 704 | 693 | 700 | 9,000 |
2023/12/18 | 688 | 696 | 688 | 692 | 2,000 |
2023/12/15 | 692 | 705 | 688 | 701 | 3,000 |
2023/12/14 | 698 | 700 | 685 | 694 | 7,700 |
2023/12/13 | 709 | 710 | 685 | 690 | 31,900 |
2023/12/12 | 730 | 730 | 708 | 711 | 14,800 |
2023/12/11 | 721 | 729 | 711 | 715 | 7,900 |
2023/12/08 | 727 | 727 | 720 | 721 | 14,000 |
2023/12/07 | 729 | 731 | 727 | 727 | 5,100 |
2023/12/06 | 731 | 750 | 720 | 727 | 16,100 |
2023/12/05 | 731 | 747 | 731 | 732 | 11,600 |
2023/12/04 | 730 | 754 | 729 | 754 | 14,600 |
2023/12/01 | 771 | 773 | 728 | 730 | 39,400 |
2023/11/30 | 790 | 803 | 780 | 783 | 19,500 |
2023/11/29 | 782 | 794 | 782 | 793 | 2,200 |
2023/11/28 | 786 | 790 | 785 | 785 | 2,400 |
2023/11/27 | 795 | 801 | 785 | 786 | 7,200 |
2023/11/24 | 795 | 795 | 785 | 791 | 3,000 |
2023/11/22 | 790 | 793 | 787 | 787 | 4,300 |
2023/11/21 | 780 | 793 | 776 | 788 | 6,800 |
2023/11/20 | 781 | 782 | 761 | 780 | 3,400 |
2023/11/17 | 776 | 781 | 770 | 781 | 4,600 |
2023/11/16 | 770 | 776 | 769 | 776 | 4,700 |
2023/11/15 | 774 | 777 | 771 | 774 | 5,500 |
2023/11/14 | 777 | 777 | 772 | 774 | 2,800 |
2023/11/13 | 785 | 785 | 775 | 775 | 2,000 |
2023/11/10 | 788 | 788 | 785 | 785 | 200 |
2023/11/09 | 791 | 791 | 782 | 789 | 2,300 |
2023/11/08 | 788 | 790 | 785 | 790 | 700 |
2023/11/07 | 788 | 789 | 783 | 786 | 1,900 |
2023/11/06 | 782 | 794 | 779 | 794 | 3,600 |
2023/11/02 | 775 | 782 | 775 | 778 | 700 |
2023/11/01 | 780 | 783 | 775 | 775 | 1,200 |
2023/10/31 | 773 | 774 | 773 | 774 | 400 |
2023/10/30 | 774 | 779 | 773 | 773 | 800 |
2023/10/27 | 775 | 782 | 774 | 774 | 3,300 |
2023/10/26 | 782 | 783 | 775 | 775 | 1,400 |
2023/10/25 | 781 | 782 | 777 | 778 | 2,500 |
2023/10/24 | 776 | 784 | 773 | 782 | 3,800 |
2023/10/23 | 781 | 781 | 775 | 776 | 1,800 |
2023/10/20 | 777 | 778 | 770 | 778 | 3,400 |
2023/10/19 | 783 | 783 | 777 | 777 | 1,000 |
2023/10/18 | 780 | 782 | 779 | 782 | 2,400 |
2023/10/17 | 786 | 786 | 779 | 780 | 900 |
2023/10/16 | 783 | 787 | 775 | 787 | 4,200 |
2023/10/13 | 796 | 796 | 783 | 783 | 3,000 |
2023/10/12 | 787 | 797 | 782 | 793 | 8,400 |
2023/10/11 | 779 | 786 | 777 | 781 | 12,400 |
2023/10/10 | 761 | 763 | 761 | 763 | 2,000 |
2023/10/06 | 756 | 760 | 755 | 760 | 1,100 |
2023/10/05 | 758 | 765 | 758 | 761 | 2,100 |
2023/10/04 | 768 | 771 | 755 | 758 | 11,000 |
2023/10/03 | 777 | 777 | 768 | 771 | 17,100 |
2023/10/02 | 782 | 782 | 778 | 778 | 1,700 |
2023/09/29 | 781 | 783 | 780 | 782 | 1,400 |
2023/09/28 | 778 | 781 | 778 | 781 | 2,200 |
2023/09/27 | 790 | 790 | 777 | 778 | 6,000 |
2023/09/26 | 790 | 791 | 780 | 783 | 9,000 |
2023/09/25 | 794 | 799 | 788 | 790 | 10,800 |
2023/09/22 | 799 | 799 | 787 | 798 | 7,500 |
2023/09/21 | 782 | 813 | 776 | 799 | 35,100 |
2023/09/20 | 780 | 792 | 777 | 785 | 17,600 |
2023/09/19 | 791 | 791 | 776 | 780 | 22,800 |
2023/09/15 | 793 | 798 | 783 | 791 | 39,800 |
2023/09/14 | 832 | 832 | 790 | 798 | 169,700 |
2023/09/13 | 921 | 960 | 921 | 925 | 16,400 |
2023/09/12 | 935 | 936 | 925 | 935 | 4,300 |
2023/09/11 | 949 | 951 | 924 | 930 | 7,800 |
2023/09/08 | 929 | 955 | 921 | 955 | 21,800 |
2023/09/07 | 911 | 925 | 907 | 914 | 21,900 |
2023/09/06 | 893 | 918 | 893 | 909 | 10,400 |
2023/09/05 | 891 | 899 | 891 | 898 | 1,900 |
2023/09/04 | 889 | 901 | 887 | 900 | 3,600 |
2023/09/01 | 889 | 899 | 889 | 889 | 4,800 |
2023/08/31 | 909 | 909 | 899 | 903 | 3,200 |
2023/08/30 | 895 | 910 | 895 | 909 | 3,500 |
2023/08/29 | 891 | 897 | 889 | 897 | 400 |
2023/08/28 | 914 | 914 | 885 | 899 | 8,400 |
2023/08/25 | 900 | 907 | 895 | 905 | 6,300 |
2023/08/24 | 885 | 900 | 882 | 899 | 14,700 |
2023/08/23 | 868 | 892 | 868 | 886 | 4,500 |
2023/08/22 | 856 | 866 | 856 | 858 | 1,500 |
2023/08/21 | 853 | 863 | 853 | 856 | 8,900 |
2023/08/18 | 858 | 876 | 858 | 876 | 1,800 |
2023/08/17 | 858 | 870 | 858 | 870 | 800 |
2023/08/16 | 866 | 872 | 859 | 859 | 3,200 |
2023/08/15 | 867 | 891 | 866 | 866 | 4,900 |
2023/08/14 | 869 | 876 | 869 | 870 | 3,800 |
2023/08/10 | 885 | 886 | 878 | 878 | 2,700 |
2023/08/09 | 891 | 891 | 882 | 884 | 1,200 |
2023/08/08 | 889 | 891 | 879 | 891 | 2,500 |
2023/08/07 | 888 | 889 | 868 | 889 | 3,800 |
2023/08/04 | 889 | 889 | 888 | 888 | 300 |
2023/08/03 | 890 | 890 | 889 | 889 | 1,300 |
2023/08/02 | 894 | 896 | 890 | 890 | 3,500 |
2023/08/01 | 896 | 908 | 891 | 893 | 4,700 |
2023/07/31 | 890 | 900 | 890 | 896 | 900 |
2023/07/28 | 896 | 896 | 892 | 892 | 1,300 |
2023/07/27 | 905 | 905 | 894 | 896 | 3,500 |
2023/07/26 | 908 | 908 | 895 | 895 | 4,900 |
2023/07/25 | 907 | 907 | 903 | 903 | 700 |
2023/07/24 | 906 | 907 | 903 | 906 | 1,800 |
2023/07/21 | 912 | 913 | 902 | 904 | 2,000 |
2023/07/20 | 919 | 919 | 911 | 911 | 3,400 |
2023/07/19 | 918 | 918 | 915 | 915 | 1,400 |
2023/07/18 | 924 | 924 | 916 | 916 | 4,500 |
2023/07/14 | 925 | 928 | 920 | 928 | 2,000 |
2023/07/13 | 925 | 934 | 925 | 927 | 1,500 |
2023/07/12 | 937 | 937 | 925 | 933 | 2,200 |
2023/07/11 | 922 | 936 | 922 | 922 | 2,100 |
2023/07/10 | 920 | 928 | 919 | 921 | 3,400 |
2023/07/07 | 931 | 931 | 925 | 930 | 3,300 |
2023/07/06 | 938 | 938 | 936 | 937 | 1,200 |
2023/07/05 | 944 | 945 | 944 | 945 | 600 |
2023/07/04 | 945 | 949 | 944 | 944 | 2,200 |
2023/07/03 | 969 | 981 | 953 | 953 | 5,400 |
2023/06/30 | 946 | 963 | 946 | 963 | 7,000 |
2023/06/29 | 935 | 981 | 935 | 976 | 23,600 |
2023/06/28 | 921 | 938 | 920 | 938 | 5,200 |
2023/06/27 | 921 | 926 | 920 | 920 | 4,100 |
2023/06/26 | 926 | 935 | 921 | 931 | 5,800 |
2023/06/23 | 945 | 963 | 939 | 941 | 6,100 |
2023/06/22 | 946 | 961 | 944 | 959 | 5,400 |
2023/06/21 | 945 | 955 | 943 | 950 | 4,800 |
2023/06/20 | 945 | 958 | 943 | 958 | 7,100 |
2023/06/19 | 949 | 953 | 941 | 951 | 8,300 |
2023/06/16 | 951 | 951 | 945 | 950 | 4,800 |
2023/06/15 | 955 | 955 | 942 | 951 | 11,400 |
2023/06/14 | 944 | 953 | 936 | 953 | 7,500 |
2023/06/13 | 938 | 949 | 926 | 945 | 14,800 |
2023/06/12 | 940 | 959 | 938 | 946 | 12,200 |
2023/06/09 | 944 | 949 | 928 | 937 | 9,100 |
2023/06/08 | 967 | 967 | 926 | 944 | 14,800 |
2023/06/07 | 968 | 980 | 952 | 952 | 18,300 |
2023/06/06 | 970 | 999 | 960 | 968 | 51,100 |
2023/06/05 | 948 | 982 | 916 | 963 | 84,300 |
2023/06/02 | 964 | 973 | 899 | 960 | 307,800 |
2023/06/01 | 954 | 954 | 954 | 954 | 34,000 |
2023/05/31 | 812 | 814 | 799 | 804 | 30,700 |
2023/05/30 | 798 | 819 | 797 | 802 | 26,400 |
2023/05/29 | 810 | 810 | 798 | 799 | 8,500 |
2023/05/26 | 810 | 810 | 798 | 799 | 9,600 |
2023/05/25 | 797 | 809 | 797 | 800 | 11,200 |
2023/05/24 | 799 | 802 | 798 | 798 | 3,000 |
2023/05/23 | 800 | 803 | 799 | 799 | 13,400 |
2023/05/22 | 800 | 801 | 799 | 799 | 2,900 |
2023/05/19 | 799 | 803 | 793 | 799 | 14,400 |
2023/05/18 | 804 | 804 | 798 | 799 | 2,200 |
2023/05/17 | 801 | 801 | 798 | 799 | 6,900 |
2023/05/16 | 799 | 804 | 798 | 801 | 2,800 |
2023/05/15 | 802 | 802 | 798 | 798 | 10,200 |
2023/05/12 | 805 | 809 | 801 | 802 | 9,800 |
2023/05/11 | 808 | 811 | 805 | 811 | 2,100 |
2023/05/10 | 811 | 815 | 808 | 808 | 4,100 |
2023/05/09 | 818 | 825 | 806 | 811 | 3,400 |
2023/05/08 | 814 | 830 | 814 | 818 | 2,300 |
2023/05/02 | 811 | 816 | 810 | 813 | 7,500 |
2023/05/01 | 813 | 821 | 812 | 813 | 4,400 |
2023/04/28 | 811 | 818 | 811 | 812 | 900 |
2023/04/27 | 818 | 820 | 809 | 820 | 3,900 |
2023/04/26 | 816 | 817 | 805 | 811 | 5,300 |
2023/04/25 | 820 | 820 | 815 | 815 | 3,000 |
2023/04/24 | 818 | 821 | 812 | 820 | 5,700 |
2023/04/21 | 827 | 829 | 822 | 822 | 3,500 |
2023/04/20 | 830 | 830 | 824 | 830 | 1,800 |
2023/04/19 | 824 | 830 | 823 | 826 | 2,800 |
2023/04/18 | 825 | 834 | 823 | 824 | 4,700 |
2023/04/17 | 830 | 833 | 825 | 826 | 3,100 |
2023/04/14 | 831 | 835 | 831 | 832 | 3,200 |
2023/04/13 | 834 | 834 | 831 | 834 | 3,600 |
2023/04/12 | 827 | 833 | 825 | 833 | 1,800 |
2023/04/11 | 822 | 833 | 820 | 825 | 9,500 |
2023/04/10 | 824 | 828 | 818 | 821 | 3,200 |
2023/04/07 | 831 | 831 | 818 | 819 | 3,500 |
2023/04/06 | 825 | 828 | 821 | 821 | 11,700 |
2023/04/05 | 832 | 832 | 826 | 828 | 14,200 |
2023/04/04 | 832 | 836 | 831 | 831 | 14,600 |
2023/04/03 | 837 | 840 | 833 | 833 | 4,500 |
2023/03/31 | 836 | 839 | 832 | 833 | 6,000 |
2023/03/30 | 844 | 847 | 835 | 835 | 3,900 |
2023/03/29 | 839 | 850 | 839 | 844 | 4,800 |
2023/03/28 | 863 | 863 | 840 | 840 | 1,800 |
2023/03/27 | 849 | 860 | 849 | 850 | 3,700 |
2023/03/24 | 850 | 851 | 846 | 849 | 3,000 |
2023/03/23 | 844 | 845 | 840 | 844 | 2,700 |
2023/03/22 | 835 | 852 | 835 | 841 | 8,800 |
2023/03/20 | 845 | 853 | 829 | 842 | 15,300 |
2023/03/17 | 842 | 850 | 841 | 841 | 3,200 |
2023/03/16 | 846 | 847 | 836 | 843 | 17,400 |
2023/03/15 | 859 | 861 | 846 | 857 | 29,900 |
2023/03/14 | 869 | 869 | 860 | 861 | 15,400 |
2023/03/13 | 875 | 878 | 868 | 873 | 11,100 |
2023/03/10 | 882 | 884 | 876 | 884 | 9,500 |
2023/03/09 | 880 | 888 | 875 | 888 | 5,900 |
2023/03/08 | 881 | 896 | 871 | 884 | 9,800 |
2023/03/07 | 877 | 886 | 877 | 879 | 4,700 |
2023/03/06 | 881 | 881 | 877 | 877 | 3,800 |
2023/03/03 | 882 | 883 | 875 | 875 | 13,400 |
2023/03/02 | 882 | 885 | 880 | 880 | 14,800 |
2023/03/01 | 907 | 907 | 881 | 881 | 33,600 |
2023/02/28 | 920 | 967 | 907 | 912 | 19,700 |
2023/02/27 | 909 | 930 | 906 | 913 | 8,200 |
2023/02/24 | 900 | 913 | 900 | 909 | 6,000 |
2023/02/22 | 909 | 909 | 898 | 898 | 1,400 |
2023/02/21 | 904 | 914 | 900 | 903 | 5,900 |
2023/02/20 | 896 | 919 | 894 | 897 | 5,900 |
2023/02/17 | 897 | 897 | 892 | 892 | 500 |
2023/02/16 | 890 | 898 | 887 | 893 | 5,800 |
2023/02/15 | 895 | 895 | 886 | 886 | 3,000 |
2023/02/14 | 889 | 891 | 886 | 890 | 3,100 |
2023/02/13 | 886 | 890 | 886 | 889 | 500 |
2023/02/10 | 898 | 898 | 886 | 886 | 900 |
2023/02/09 | 896 | 896 | 889 | 890 | 500 |
2023/02/08 | 892 | 892 | 887 | 887 | 2,200 |
2023/02/07 | 889 | 892 | 889 | 892 | 1,500 |
2023/02/06 | 887 | 891 | 886 | 888 | 1,000 |
2023/02/03 | 890 | 890 | 881 | 881 | 3,000 |
2023/02/02 | 895 | 900 | 882 | 882 | 3,900 |
2023/02/01 | 890 | 892 | 888 | 892 | 900 |
2023/01/31 | 882 | 892 | 879 | 885 | 3,500 |
2023/01/30 | 907 | 907 | 878 | 897 | 5,700 |
2023/01/27 | 910 | 910 | 907 | 907 | 1,600 |
2023/01/26 | 912 | 915 | 906 | 910 | 3,400 |
2023/01/25 | 915 | 915 | 906 | 912 | 2,200 |
2023/01/24 | 903 | 918 | 902 | 907 | 4,200 |
2023/01/23 | 899 | 908 | 899 | 908 | 3,500 |
2023/01/20 | 900 | 900 | 898 | 899 | 800 |
2023/01/19 | 885 | 901 | 885 | 888 | 2,300 |
2023/01/18 | 882 | 902 | 882 | 893 | 4,900 |
2023/01/17 | 890 | 895 | 883 | 889 | 9,100 |
2023/01/16 | 883 | 885 | 877 | 881 | 2,300 |
2023/01/13 | 887 | 889 | 878 | 880 | 2,400 |
2023/01/12 | 897 | 900 | 889 | 889 | 2,400 |
2023/01/11 | 895 | 898 | 887 | 890 | 4,400 |
2023/01/10 | 901 | 901 | 893 | 895 | 1,300 |
2023/01/06 | 909 | 909 | 894 | 900 | 1,600 |
2023/01/05 | 893 | 909 | 880 | 897 | 4,000 |
2023/01/04 | 925 | 925 | 881 | 893 | 15,400 |