3930 (株)はてなの時系列データ [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3930 (株)はてな の時系列データ [2023年度]

3930 (株)はてなの時系列データ [2023年度]