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
2026/06/12 927 930 912 920 26,600
2026/06/11 937 937 923 926 10,700
2026/06/10 932 939 921 938 9,800
2026/06/09 925 931 911 930 15,400
2026/06/08 915 916 899 910 16,700
2026/06/05 910 931 910 917 15,400
2026/06/04 900 909 895 909 11,400
2026/06/03 908 908 884 905 22,600
2026/06/02 920 923 900 901 40,900
2026/06/01 942 943 920 920 15,200
2026/05/29 938 945 929 929 11,100
2026/05/28 920 941 913 936 20,600
2026/05/27 921 924 915 919 14,900
2026/05/26 939 939 920 921 14,800
2026/05/25 954 954 922 929 22,600
2026/05/22 935 954 935 954 16,700
2026/05/21 918 936 918 932 12,400
2026/05/20 944 944 912 917 28,000
2026/05/19 946 966 928 939 69,900
2026/05/18 936 943 921 927 50,300
2026/05/15 830 960 825 921 126,100
2026/05/14 869 869 823 830 37,500
2026/05/13 840 865 840 865 36,000
2026/05/12 868 875 837 845 118,000
2026/05/11 908 910 863 866 57,200
2026/05/08 899 924 894 900 57,400
2026/05/07 900 902 870 884 72,300
2026/05/01 886 902 879 892 105,700
2026/04/30 912 934 867 878 201,200
2026/04/28 851 987 850 923 1,107,100
2026/04/27 881 881 881 881 27,600
2026/04/24 1,134 1,193 1,134 1,181 65,800
2026/04/23 1,170 1,171 1,119 1,127 47,900
2026/04/22 1,175 1,179 1,161 1,163 26,100
2026/04/21 1,195 1,207 1,160 1,170 59,100
2026/04/20 1,248 1,249 1,174 1,182 69,600
2026/04/17 1,250 1,259 1,222 1,245 43,600
2026/04/16 1,255 1,276 1,235 1,252 58,700
2026/04/15 1,259 1,266 1,230 1,240 130,800
2026/04/14 1,049 1,355 1,049 1,258 642,000
2026/04/13 1,064 1,073 1,035 1,055 15,900
2026/04/10 1,027 1,078 1,014 1,064 37,300
2026/04/09 1,039 1,057 1,025 1,031 31,500
2026/04/08 1,099 1,100 1,030 1,039 54,000
2026/04/07 1,111 1,145 1,065 1,069 63,000
2026/04/06 1,029 1,147 1,029 1,126 175,800
2026/04/03 1,049 1,342 1,016 1,059 905,600
2026/03/27 1,073 1,075 1,051 1,074 30,500
2026/03/26 1,069 1,075 1,040 1,070 22,400
2026/03/25 1,027 1,078 1,025 1,065 54,900
2026/03/24 1,029 1,044 990 1,014 30,600
2026/03/23 988 1,070 961 1,029 59,200
2026/03/19 1,020 1,066 977 1,018 79,500
2026/03/18 995 1,027 940 1,012 46,600
2026/03/17 973 1,095 952 1,005 125,500
2026/03/16 930 963 919 963 12,600
2026/03/13 892 988 892 934 39,300
2026/03/12 904 904 886 895 6,100
2026/03/11 917 917 903 910 1,900
2026/03/10 915 916 900 916 2,000
2026/03/09 895 917 886 908 8,100
2026/03/06 909 911 905 911 1,400
2026/03/05 913 920 908 908 4,000
2026/03/04 905 914 888 907 4,200
2026/03/03 944 944 906 906 14,000
2026/03/02 927 946 916 944 8,200
2026/02/27 934 950 920 942 9,400
2026/02/26 942 942 931 934 2,000
2026/02/25 928 938 927 937 3,300
2026/02/24 956 956 928 930 3,100
2026/02/20 946 958 946 956 4,400
2026/02/19 937 965 912 959 12,100
2026/02/18 942 955 930 952 8,800
2026/02/17 921 1,019 920 943 75,000
2026/02/16 912 928 900 928 5,700
2026/02/13 920 924 915 924 2,000
2026/02/12 933 936 921 921 2,300
2026/02/10 928 940 923 938 1,600
2026/02/09 925 942 922 931 2,200
2026/02/06 923 927 920 920 14,000
2026/02/05 943 950 920 921 3,700
2026/02/04 934 950 922 945 3,900
2026/02/03 925 950 908 947 8,100
2026/02/02 911 942 911 937 3,800
2026/01/30 913 930 913 913 1,900
2026/01/29 922 922 915 915 1,600
2026/01/28 929 940 920 922 7,700
2026/01/27 910 929 907 929 1,100
2026/01/26 910 921 905 912 1,000
2026/01/23 925 925 911 916 12,500
2026/01/22 912 927 884 927 10,000
2026/01/21 922 925 910 912 9,000
2026/01/20 932 932 922 922 2,500
2026/01/19 929 929 921 923 41,900
2026/01/16 934 937 924 932 3,100
2026/01/15 933 937 929 934 5,000
2026/01/14 921 935 921 932 5,300
2026/01/13 939 949 929 932 14,100
2026/01/09 916 935 912 930 12,700
2026/01/08 902 915 896 907 16,200
2026/01/07 890 902 886 902 6,000
2026/01/06 890 898 890 896 6,200
2026/01/05 869 889 868 884 12,700

このページの先頭へ