148A (株)ハッチ・ワーク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,556 | 2,575 | 2,535 | 2,573 | 7,500 | 2,573 |
| 2024-04-25 | 2,550 | 2,639 | 2,540 | 2,551 | 25,400 | 2,551 |
| 2024-04-24 | 2,598 | 2,637 | 2,560 | 2,566 | 18,000 | 2,566 |
| 2024-04-23 | 2,568 | 2,625 | 2,551 | 2,589 | 22,500 | 2,589 |
| 2024-04-22 | 2,547 | 2,549 | 2,350 | 2,533 | 38,800 | 2,533 |
| 2024-04-19 | 2,261 | 2,579 | 2,261 | 2,548 | 126,800 | 2,548 |
| 2024-04-18 | 2,112 | 2,280 | 2,112 | 2,261 | 32,800 | 2,261 |
| 2024-04-17 | 2,064 | 2,165 | 1,990 | 2,112 | 25,900 | 2,112 |
| 2024-04-16 | 1,965 | 2,081 | 1,965 | 2,014 | 21,900 | 2,014 |
| 2024-04-15 | 2,026 | 2,028 | 1,925 | 1,965 | 25,100 | 1,965 |
| 2024-04-12 | 2,010 | 2,070 | 2,010 | 2,041 | 13,500 | 2,041 |
| 2024-04-11 | 1,985 | 2,029 | 1,973 | 2,020 | 30,400 | 2,020 |
| 2024-04-10 | 2,100 | 2,137 | 2,003 | 2,012 | 31,000 | 2,012 |
| 2024-04-09 | 2,152 | 2,155 | 2,053 | 2,109 | 27,600 | 2,109 |
| 2024-04-08 | 2,043 | 2,170 | 2,043 | 2,149 | 46,300 | 2,149 |
| 2024-04-05 | 1,996 | 2,056 | 1,891 | 2,020 | 101,200 | 2,020 |
| 2024-04-04 | 2,206 | 2,251 | 2,080 | 2,084 | 57,300 | 2,084 |
| 2024-04-03 | 2,305 | 2,344 | 2,160 | 2,168 | 111,400 | 2,168 |
| 2024-04-02 | 2,600 | 2,604 | 2,353 | 2,380 | 97,800 | 2,380 |
| 2024-04-01 | 2,523 | 2,637 | 2,426 | 2,637 | 115,400 | 2,637 |
| 2024-03-29 | 2,617 | 2,727 | 2,377 | 2,402 | 241,800 | 2,402 |
| 2024-03-28 | 2,960 | 3,020 | 2,525 | 2,567 | 502,800 | 2,567 |
| 2024-03-27 | 3,805 | 4,015 | 2,891 | 2,919 | 3,857,400 | 2,919 |
| 2024-03-26 | 2,815 | 3,315 | 2,781 | 3,315 | 2,713,000 | 3,315 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
