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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,029 | 1,031 | 1,021 | 1,025 | 2,400 |
| 2024/12/27 | 1,021 | 1,038 | 1,019 | 1,028 | 6,100 |
| 2024/12/26 | 1,007 | 1,024 | 999 | 1,010 | 15,700 |
| 2024/12/25 | 1,028 | 1,030 | 1,005 | 1,006 | 14,700 |
| 2024/12/24 | 1,050 | 1,050 | 1,015 | 1,028 | 9,700 |
| 2024/12/23 | 1,094 | 1,094 | 1,045 | 1,060 | 15,600 |
| 2024/12/20 | 1,050 | 1,105 | 1,050 | 1,094 | 18,000 |
| 2024/12/19 | 1,054 | 1,065 | 1,030 | 1,049 | 11,600 |
| 2024/12/18 | 1,090 | 1,100 | 1,054 | 1,070 | 19,600 |
| 2024/12/17 | 1,046 | 1,112 | 1,032 | 1,078 | 65,800 |
| 2024/12/16 | 1,029 | 1,045 | 1,013 | 1,040 | 79,200 |
| 2024/12/13 | 931 | 1,074 | 906 | 1,000 | 257,300 |
| 2024/12/12 | 921 | 924 | 914 | 924 | 1,500 |
| 2024/12/11 | 918 | 924 | 918 | 923 | 1,700 |
| 2024/12/10 | 928 | 929 | 914 | 918 | 4,700 |
| 2024/12/09 | 919 | 922 | 910 | 922 | 1,300 |
| 2024/12/06 | 921 | 922 | 909 | 922 | 3,200 |
| 2024/12/05 | 912 | 920 | 910 | 920 | 1,700 |
| 2024/12/04 | 896 | 915 | 896 | 914 | 4,900 |
| 2024/12/03 | 885 | 925 | 882 | 882 | 10,700 |
| 2024/12/02 | 907 | 915 | 883 | 885 | 3,800 |
| 2024/11/29 | 930 | 930 | 906 | 906 | 1,800 |
| 2024/11/28 | 929 | 929 | 910 | 918 | 2,700 |
| 2024/11/27 | 921 | 927 | 912 | 926 | 4,000 |
| 2024/11/26 | 915 | 921 | 900 | 919 | 3,900 |
| 2024/11/25 | 910 | 925 | 898 | 906 | 5,700 |
| 2024/11/22 | 870 | 907 | 860 | 907 | 4,200 |
| 2024/11/21 | 880 | 880 | 870 | 870 | 900 |
| 2024/11/20 | 880 | 880 | 880 | 880 | 400 |
| 2024/11/19 | 884 | 884 | 870 | 875 | 1,100 |
| 2024/11/18 | 874 | 885 | 874 | 884 | 1,700 |
| 2024/11/15 | 880 | 882 | 874 | 874 | 1,400 |
| 2024/11/14 | 876 | 876 | 873 | 873 | 600 |
| 2024/11/13 | 877 | 880 | 876 | 876 | 700 |
| 2024/11/12 | 871 | 880 | 871 | 880 | 1,400 |
| 2024/11/11 | 881 | 897 | 866 | 877 | 3,100 |
| 2024/11/08 | 869 | 881 | 869 | 881 | 1,700 |
| 2024/11/07 | 870 | 877 | 856 | 869 | 1,300 |
| 2024/11/06 | 883 | 883 | 857 | 870 | 3,900 |
| 2024/11/05 | 850 | 885 | 845 | 883 | 1,700 |
| 2024/11/01 | 840 | 854 | 840 | 852 | 1,300 |
| 2024/10/31 | 853 | 873 | 850 | 850 | 3,800 |
| 2024/10/30 | 864 | 872 | 861 | 861 | 3,000 |
| 2024/10/29 | 875 | 884 | 860 | 872 | 2,000 |
| 2024/10/28 | 883 | 890 | 856 | 890 | 2,700 |
| 2024/10/25 | 905 | 905 | 852 | 883 | 7,700 |
| 2024/10/24 | 903 | 907 | 871 | 905 | 9,500 |
| 2024/10/23 | 885 | 897 | 876 | 897 | 4,600 |
| 2024/10/22 | 894 | 894 | 872 | 873 | 3,400 |
| 2024/10/21 | 880 | 890 | 867 | 890 | 7,600 |
| 2024/10/18 | 835 | 875 | 834 | 865 | 14,200 |
| 2024/10/17 | 821 | 835 | 821 | 835 | 700 |
| 2024/10/16 | 812 | 836 | 812 | 834 | 3,800 |
| 2024/10/15 | 813 | 825 | 807 | 825 | 7,200 |
| 2024/10/11 | 814 | 835 | 802 | 817 | 9,700 |
| 2024/10/10 | 783 | 837 | 783 | 820 | 15,600 |
| 2024/10/09 | 778 | 781 | 776 | 779 | 2,000 |
| 2024/10/08 | 786 | 788 | 778 | 778 | 4,200 |
| 2024/10/07 | 793 | 793 | 783 | 791 | 3,300 |
| 2024/10/04 | 778 | 788 | 778 | 786 | 2,700 |
| 2024/10/03 | 778 | 778 | 778 | 778 | 300 |
| 2024/10/02 | 780 | 781 | 773 | 778 | 3,000 |
| 2024/10/01 | 774 | 793 | 771 | 793 | 2,400 |
| 2024/09/30 | 771 | 781 | 770 | 780 | 7,000 |
| 2024/09/27 | 790 | 795 | 786 | 790 | 2,900 |
| 2024/09/26 | 783 | 786 | 777 | 786 | 1,900 |
| 2024/09/25 | 791 | 791 | 781 | 781 | 2,900 |
| 2024/09/24 | 788 | 796 | 788 | 796 | 1,400 |
| 2024/09/20 | 818 | 818 | 786 | 787 | 28,200 |
| 2024/09/19 | 820 | 820 | 812 | 814 | 3,700 |
| 2024/09/18 | 812 | 821 | 807 | 821 | 11,800 |
| 2024/09/17 | 809 | 824 | 797 | 824 | 74,600 |
| 2024/09/13 | 764 | 774 | 759 | 764 | 4,100 |
| 2024/09/12 | 767 | 767 | 756 | 756 | 2,000 |
| 2024/09/11 | 760 | 760 | 751 | 754 | 2,100 |
| 2024/09/10 | 755 | 766 | 755 | 761 | 2,100 |
| 2024/09/09 | 755 | 765 | 749 | 765 | 10,900 |
| 2024/09/06 | 766 | 766 | 757 | 762 | 1,300 |
| 2024/09/05 | 750 | 763 | 750 | 753 | 2,300 |
| 2024/09/04 | 762 | 762 | 753 | 753 | 4,800 |
| 2024/09/03 | 761 | 773 | 758 | 770 | 4,700 |
| 2024/09/02 | 764 | 764 | 753 | 758 | 2,200 |
| 2024/08/30 | 761 | 768 | 757 | 757 | 3,800 |
| 2024/08/29 | 758 | 763 | 757 | 759 | 2,000 |
| 2024/08/28 | 765 | 767 | 758 | 758 | 3,700 |
| 2024/08/27 | 778 | 782 | 764 | 769 | 5,200 |
| 2024/08/26 | 755 | 763 | 755 | 763 | 4,900 |
| 2024/08/23 | 750 | 754 | 750 | 751 | 2,000 |
| 2024/08/22 | 761 | 761 | 756 | 756 | 400 |
| 2024/08/21 | 760 | 764 | 756 | 760 | 3,700 |
| 2024/08/20 | 759 | 762 | 756 | 760 | 2,100 |
| 2024/08/19 | 762 | 767 | 754 | 759 | 2,500 |
| 2024/08/16 | 756 | 763 | 750 | 762 | 4,200 |
| 2024/08/15 | 749 | 753 | 749 | 753 | 6,200 |
| 2024/08/14 | 748 | 753 | 748 | 749 | 1,400 |
| 2024/08/13 | 749 | 749 | 743 | 744 | 1,300 |
| 2024/08/09 | 745 | 750 | 740 | 740 | 2,300 |
| 2024/08/08 | 739 | 744 | 739 | 740 | 1,200 |
| 2024/08/07 | 739 | 748 | 739 | 741 | 1,700 |
| 2024/08/06 | 734 | 747 | 727 | 739 | 9,000 |
| 2024/08/05 | 741 | 756 | 713 | 735 | 22,000 |
| 2024/08/02 | 753 | 764 | 743 | 743 | 15,000 |
| 2024/08/01 | 771 | 776 | 756 | 767 | 24,200 |
| 2024/07/31 | 769 | 771 | 766 | 769 | 1,300 |
| 2024/07/30 | 769 | 776 | 768 | 769 | 1,700 |
| 2024/07/29 | 784 | 784 | 748 | 769 | 13,300 |
| 2024/07/26 | 765 | 780 | 765 | 772 | 10,800 |
| 2024/07/25 | 755 | 757 | 748 | 753 | 7,000 |
| 2024/07/24 | 755 | 759 | 751 | 759 | 1,400 |
| 2024/07/23 | 759 | 759 | 751 | 753 | 1,500 |
| 2024/07/22 | 767 | 767 | 755 | 755 | 3,800 |
| 2024/07/19 | 746 | 794 | 744 | 767 | 15,800 |
| 2024/07/18 | 750 | 750 | 746 | 746 | 600 |
| 2024/07/17 | 755 | 756 | 746 | 748 | 1,100 |
| 2024/07/16 | 754 | 758 | 749 | 749 | 2,100 |
| 2024/07/12 | 747 | 755 | 747 | 748 | 1,500 |
| 2024/07/11 | 747 | 748 | 743 | 748 | 800 |
| 2024/07/10 | 745 | 745 | 742 | 742 | 3,200 |
| 2024/07/09 | 750 | 752 | 740 | 748 | 1,500 |
| 2024/07/08 | 758 | 760 | 747 | 750 | 4,700 |
| 2024/07/05 | 758 | 758 | 752 | 758 | 4,600 |
| 2024/07/04 | 750 | 758 | 748 | 755 | 6,700 |
| 2024/07/03 | 743 | 758 | 743 | 750 | 3,700 |
| 2024/07/02 | 739 | 748 | 737 | 743 | 8,100 |
| 2024/07/01 | 736 | 739 | 736 | 739 | 2,000 |
| 2024/06/28 | 735 | 736 | 734 | 736 | 2,400 |
| 2024/06/27 | 735 | 735 | 733 | 735 | 1,800 |
| 2024/06/26 | 733 | 735 | 733 | 734 | 2,300 |
| 2024/06/25 | 735 | 736 | 734 | 735 | 800 |
| 2024/06/24 | 734 | 734 | 733 | 733 | 900 |
| 2024/06/21 | 735 | 735 | 734 | 734 | 1,200 |
| 2024/06/20 | 732 | 735 | 731 | 735 | 9,400 |
| 2024/06/19 | 735 | 736 | 732 | 733 | 700 |
| 2024/06/18 | 736 | 736 | 731 | 735 | 1,700 |
| 2024/06/17 | 736 | 736 | 727 | 727 | 2,800 |
| 2024/06/14 | 733 | 733 | 730 | 730 | 800 |
| 2024/06/13 | 733 | 735 | 733 | 735 | 200 |
| 2024/06/12 | 734 | 735 | 732 | 734 | 1,800 |
| 2024/06/11 | 736 | 736 | 730 | 733 | 2,200 |
| 2024/06/10 | 732 | 734 | 730 | 734 | 1,800 |
| 2024/06/07 | 736 | 736 | 726 | 728 | 1,800 |
| 2024/06/06 | 725 | 730 | 725 | 727 | 1,900 |
| 2024/06/05 | 730 | 730 | 725 | 725 | 3,800 |
| 2024/06/04 | 731 | 742 | 724 | 730 | 17,700 |
| 2024/06/03 | 740 | 745 | 727 | 731 | 78,500 |
| 2024/05/31 | 796 | 808 | 792 | 800 | 18,000 |
| 2024/05/30 | 790 | 800 | 790 | 800 | 6,400 |
| 2024/05/29 | 800 | 801 | 788 | 801 | 9,700 |
| 2024/05/28 | 800 | 800 | 790 | 791 | 2,400 |
| 2024/05/27 | 783 | 803 | 783 | 800 | 21,200 |
| 2024/05/24 | 780 | 780 | 772 | 780 | 3,400 |
| 2024/05/23 | 787 | 789 | 772 | 778 | 6,300 |
| 2024/05/22 | 777 | 787 | 777 | 783 | 5,900 |
| 2024/05/21 | 774 | 780 | 765 | 777 | 10,300 |
| 2024/05/20 | 765 | 771 | 763 | 771 | 7,500 |
| 2024/05/17 | 754 | 757 | 754 | 757 | 1,000 |
| 2024/05/16 | 755 | 758 | 751 | 755 | 2,600 |
| 2024/05/15 | 755 | 762 | 750 | 753 | 7,100 |
| 2024/05/14 | 749 | 762 | 749 | 754 | 6,100 |
| 2024/05/13 | 748 | 750 | 745 | 748 | 5,400 |
| 2024/05/10 | 746 | 746 | 744 | 744 | 500 |
| 2024/05/09 | 744 | 749 | 744 | 749 | 700 |
| 2024/05/08 | 742 | 748 | 742 | 744 | 2,500 |
| 2024/05/07 | 749 | 750 | 745 | 746 | 2,700 |
| 2024/05/02 | 746 | 747 | 742 | 747 | 1,100 |
| 2024/05/01 | 745 | 750 | 745 | 747 | 4,300 |
| 2024/04/30 | 745 | 750 | 743 | 743 | 2,600 |
| 2024/04/26 | 742 | 745 | 737 | 745 | 5,000 |
| 2024/04/25 | 748 | 748 | 730 | 738 | 15,800 |
| 2024/04/24 | 749 | 749 | 743 | 748 | 4,900 |
| 2024/04/23 | 746 | 747 | 746 | 747 | 1,400 |
| 2024/04/22 | 739 | 750 | 736 | 748 | 11,100 |
| 2024/04/19 | 738 | 738 | 731 | 732 | 13,900 |
| 2024/04/18 | 737 | 740 | 733 | 738 | 9,200 |
| 2024/04/17 | 745 | 809 | 728 | 734 | 170,700 |
| 2024/04/16 | 739 | 744 | 739 | 744 | 500 |
| 2024/04/15 | 741 | 744 | 736 | 738 | 4,400 |
| 2024/04/12 | 744 | 745 | 737 | 739 | 7,400 |
| 2024/04/11 | 747 | 751 | 745 | 746 | 1,800 |
| 2024/04/10 | 750 | 750 | 746 | 749 | 800 |
| 2024/04/09 | 753 | 753 | 747 | 751 | 3,900 |
| 2024/04/08 | 738 | 766 | 736 | 753 | 15,800 |
| 2024/04/05 | 738 | 740 | 733 | 735 | 6,200 |
| 2024/04/04 | 742 | 742 | 738 | 739 | 2,600 |
| 2024/04/03 | 750 | 750 | 733 | 742 | 14,700 |
| 2024/04/02 | 767 | 767 | 747 | 750 | 11,000 |
| 2024/04/01 | 764 | 772 | 752 | 766 | 15,500 |
| 2024/03/29 | 742 | 815 | 739 | 763 | 107,600 |
| 2024/03/28 | 743 | 746 | 740 | 740 | 4,400 |
| 2024/03/27 | 742 | 746 | 742 | 743 | 3,900 |
| 2024/03/26 | 746 | 749 | 742 | 747 | 5,900 |
| 2024/03/25 | 745 | 755 | 743 | 744 | 5,800 |
| 2024/03/22 | 750 | 751 | 744 | 745 | 3,900 |
| 2024/03/21 | 742 | 746 | 741 | 745 | 5,200 |
| 2024/03/19 | 740 | 748 | 739 | 744 | 5,500 |
| 2024/03/18 | 744 | 749 | 739 | 746 | 8,600 |
| 2024/03/15 | 740 | 745 | 739 | 742 | 3,800 |
| 2024/03/14 | 741 | 747 | 733 | 737 | 8,100 |
| 2024/03/13 | 746 | 787 | 740 | 741 | 63,800 |
| 2024/03/12 | 745 | 745 | 740 | 740 | 1,600 |
| 2024/03/11 | 740 | 740 | 738 | 739 | 6,700 |
| 2024/03/08 | 744 | 749 | 741 | 749 | 9,000 |
| 2024/03/07 | 751 | 752 | 740 | 744 | 16,000 |
| 2024/03/06 | 751 | 757 | 749 | 749 | 10,400 |
| 2024/03/05 | 754 | 761 | 748 | 757 | 11,900 |
| 2024/03/04 | 758 | 758 | 750 | 754 | 6,700 |
| 2024/03/01 | 754 | 757 | 752 | 754 | 6,400 |
| 2024/02/29 | 757 | 759 | 753 | 756 | 3,700 |
| 2024/02/28 | 751 | 760 | 751 | 755 | 4,500 |
| 2024/02/27 | 757 | 757 | 750 | 755 | 1,900 |
| 2024/02/26 | 750 | 759 | 745 | 757 | 11,100 |
| 2024/02/22 | 772 | 772 | 744 | 745 | 21,600 |
| 2024/02/21 | 750 | 751 | 746 | 749 | 1,100 |
| 2024/02/20 | 748 | 761 | 743 | 750 | 15,400 |
| 2024/02/19 | 746 | 758 | 745 | 747 | 18,200 |
| 2024/02/16 | 736 | 744 | 736 | 744 | 4,700 |
| 2024/02/15 | 738 | 745 | 734 | 736 | 11,300 |
| 2024/02/14 | 739 | 742 | 734 | 739 | 12,000 |
| 2024/02/13 | 743 | 750 | 737 | 740 | 14,800 |
| 2024/02/09 | 733 | 753 | 732 | 743 | 23,000 |
| 2024/02/08 | 762 | 765 | 739 | 739 | 55,100 |
| 2024/02/07 | 770 | 780 | 757 | 759 | 126,900 |
| 2024/02/06 | 770 | 783 | 759 | 762 | 151,000 |
| 2024/02/05 | 770 | 872 | 755 | 762 | 724,500 |
| 2024/02/02 | 790 | 865 | 773 | 785 | 913,500 |
| 2024/02/01 | 718 | 718 | 712 | 715 | 2,000 |
| 2024/01/31 | 714 | 718 | 713 | 718 | 900 |
| 2024/01/30 | 716 | 719 | 716 | 719 | 1,800 |
| 2024/01/29 | 720 | 723 | 716 | 716 | 2,500 |
| 2024/01/26 | 718 | 721 | 714 | 714 | 5,200 |
| 2024/01/25 | 717 | 718 | 716 | 716 | 2,100 |
| 2024/01/24 | 722 | 722 | 708 | 708 | 4,900 |
| 2024/01/23 | 716 | 724 | 714 | 721 | 4,700 |
| 2024/01/22 | 718 | 720 | 706 | 720 | 8,000 |
| 2024/01/19 | 705 | 740 | 701 | 704 | 54,800 |
| 2024/01/18 | 700 | 700 | 699 | 700 | 1,200 |
| 2024/01/17 | 701 | 703 | 699 | 699 | 3,300 |
| 2024/01/16 | 705 | 705 | 702 | 704 | 1,800 |
| 2024/01/15 | 701 | 705 | 701 | 705 | 2,800 |
| 2024/01/12 | 703 | 704 | 698 | 702 | 11,700 |
| 2024/01/11 | 700 | 707 | 700 | 703 | 1,900 |
| 2024/01/10 | 717 | 718 | 699 | 699 | 20,000 |
| 2024/01/09 | 709 | 712 | 706 | 709 | 2,400 |
| 2024/01/05 | 707 | 715 | 707 | 709 | 3,000 |
| 2024/01/04 | 704 | 711 | 700 | 706 | 6,200 |