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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,490 | 2,548 | 2,452 | 2,522 | 6,000 | 2,522 |
| 2024-11-20 | 2,445 | 2,472 | 2,395 | 2,455 | 3,600 | 2,455 |
| 2024-11-19 | 2,360 | 2,461 | 2,333 | 2,445 | 5,500 | 2,445 |
| 2024-11-18 | 2,331 | 2,370 | 2,329 | 2,370 | 7,400 | 2,370 |
| 2024-11-15 | 2,393 | 2,400 | 2,279 | 2,364 | 8,400 | 2,364 |
| 2024-11-14 | 2,355 | 2,400 | 2,314 | 2,385 | 7,800 | 2,385 |
| 2024-11-13 | 2,649 | 2,649 | 2,385 | 2,430 | 47,000 | 2,430 |
| 2024-11-12 | 2,670 | 2,674 | 2,575 | 2,580 | 9,200 | 2,580 |
| 2024-11-11 | 2,660 | 2,660 | 2,588 | 2,620 | 3,200 | 2,620 |
| 2024-11-08 | 2,629 | 2,629 | 2,566 | 2,585 | 1,700 | 2,585 |
| 2024-11-07 | 2,520 | 2,568 | 2,461 | 2,523 | 3,500 | 2,523 |
| 2024-11-06 | 2,588 | 2,588 | 2,510 | 2,517 | 1,000 | 2,517 |
| 2024-11-05 | 2,630 | 2,630 | 2,531 | 2,581 | 2,300 | 2,581 |
| 2024-11-01 | 2,516 | 2,594 | 2,516 | 2,546 | 600 | 2,546 |
| 2024-10-31 | 2,543 | 2,589 | 2,501 | 2,566 | 6,900 | 2,566 |
| 2024-10-30 | 2,655 | 2,677 | 2,540 | 2,550 | 8,500 | 2,550 |
| 2024-10-29 | 2,671 | 2,679 | 2,591 | 2,645 | 9,100 | 2,645 |
| 2024-10-28 | 2,389 | 2,782 | 2,389 | 2,671 | 14,800 | 2,671 |
| 2024-10-25 | 2,401 | 2,430 | 2,312 | 2,394 | 6,200 | 2,394 |
| 2024-10-24 | 2,503 | 2,519 | 2,415 | 2,445 | 6,700 | 2,445 |
| 2024-10-23 | 2,551 | 2,589 | 2,503 | 2,511 | 5,100 | 2,511 |
| 2024-10-22 | 2,702 | 2,702 | 2,593 | 2,600 | 3,600 | 2,600 |
| 2024-10-21 | 2,606 | 2,780 | 2,606 | 2,704 | 3,500 | 2,704 |
| 2024-10-18 | 2,704 | 2,757 | 2,590 | 2,606 | 7,000 | 2,606 |
| 2024-10-17 | 2,832 | 2,870 | 2,705 | 2,705 | 7,900 | 2,705 |
| 2024-10-16 | 2,708 | 2,950 | 2,708 | 2,829 | 13,900 | 2,829 |
| 2024-10-15 | 2,701 | 2,730 | 2,701 | 2,730 | 2,100 | 2,730 |
| 2024-10-11 | 2,745 | 2,757 | 2,701 | 2,701 | 4,300 | 2,701 |
| 2024-10-10 | 2,773 | 2,865 | 2,760 | 2,760 | 10,700 | 2,760 |
| 2024-10-09 | 2,756 | 2,778 | 2,734 | 2,760 | 6,200 | 2,760 |
| 2024-10-08 | 2,755 | 2,798 | 2,735 | 2,753 | 1,700 | 2,753 |
| 2024-10-07 | 2,756 | 2,847 | 2,750 | 2,755 | 7,900 | 2,755 |
| 2024-10-04 | 2,731 | 2,865 | 2,725 | 2,730 | 6,300 | 2,730 |
| 2024-10-03 | 2,620 | 2,877 | 2,610 | 2,719 | 9,600 | 2,719 |
| 2024-10-02 | 2,503 | 2,670 | 2,503 | 2,613 | 7,900 | 2,613 |
| 2024-10-01 | 2,475 | 2,541 | 2,475 | 2,516 | 5,400 | 2,516 |
| 2024-09-30 | 2,477 | 2,600 | 2,470 | 2,485 | 15,000 | 2,485 |
| 2024-09-27 | 2,580 | 2,650 | 2,527 | 2,585 | 19,900 | 2,585 |
| 2024-09-26 | 2,889 | 2,889 | 2,610 | 2,680 | 29,600 | 2,680 |
| 2024-09-25 | 2,665 | 2,825 | 2,650 | 2,750 | 31,700 | 2,750 |
| 2024-09-24 | 2,530 | 2,720 | 2,503 | 2,650 | 18,700 | 2,650 |
| 2024-09-20 | 2,476 | 2,534 | 2,448 | 2,499 | 12,500 | 2,499 |
| 2024-09-19 | 2,260 | 2,398 | 2,242 | 2,398 | 5,200 | 2,398 |
| 2024-09-18 | 2,251 | 2,260 | 2,210 | 2,260 | 3,800 | 2,260 |
| 2024-09-17 | 2,177 | 2,250 | 2,161 | 2,250 | 4,500 | 2,250 |
| 2024-09-13 | 2,093 | 2,160 | 2,093 | 2,160 | 1,400 | 2,160 |
| 2024-09-12 | 2,093 | 2,093 | 2,093 | 2,093 | 100 | 2,093 |
| 2024-09-11 | 2,010 | 2,078 | 1,948 | 2,047 | 1,500 | 2,047 |
| 2024-09-10 | - | - | - | 2,020 | - | 2,020 |
| 2024-09-09 | 1,960 | 2,020 | 1,960 | 2,020 | 2,300 | 2,020 |
| 2024-09-06 | 2,112 | 2,199 | 2,105 | 2,105 | 2,300 | 2,105 |
| 2024-09-05 | 2,110 | 2,185 | 2,061 | 2,122 | 7,500 | 2,122 |
| 2024-09-04 | 2,115 | 2,250 | 2,103 | 2,115 | 6,200 | 2,115 |
| 2024-09-03 | 2,120 | 2,148 | 2,096 | 2,137 | 9,900 | 2,137 |
| 2024-09-02 | 2,100 | 2,114 | 2,070 | 2,071 | 7,200 | 2,071 |
| 2024-08-30 | 2,100 | 2,126 | 2,095 | 2,100 | 7,100 | 2,100 |
| 2024-08-29 | 2,100 | 2,156 | 2,082 | 2,095 | 7,600 | 2,095 |
| 2024-08-28 | 2,016 | 2,119 | 2,012 | 2,059 | 4,700 | 2,059 |
| 2024-08-27 | 2,009 | 2,056 | 2,009 | 2,016 | 3,600 | 2,016 |
| 2024-08-26 | 2,010 | 2,028 | 2,010 | 2,015 | 8,200 | 2,015 |
| 2024-08-23 | 2,030 | 2,037 | 2,010 | 2,010 | 6,700 | 2,010 |
| 2024-08-22 | 2,071 | 2,093 | 2,021 | 2,029 | 800 | 2,029 |
| 2024-08-21 | 2,076 | 2,100 | 2,063 | 2,063 | 1,400 | 2,063 |
| 2024-08-20 | 2,066 | 2,091 | 2,065 | 2,065 | 1,400 | 2,065 |
| 2024-08-19 | 2,113 | 2,129 | 2,055 | 2,058 | 1,300 | 2,058 |
| 2024-08-16 | 2,120 | 2,247 | 2,105 | 2,120 | 1,600 | 2,120 |
| 2024-08-15 | 2,027 | 2,108 | 2,026 | 2,087 | 3,300 | 2,087 |
| 2024-08-14 | 2,224 | 2,252 | 2,095 | 2,111 | 15,800 | 2,111 |
| 2024-08-13 | 2,169 | 2,250 | 2,110 | 2,160 | 20,800 | 2,160 |
| 2024-08-09 | 1,925 | 1,925 | 1,875 | 1,892 | 11,400 | 1,892 |
| 2024-08-08 | 1,796 | 1,880 | 1,780 | 1,870 | 2,700 | 1,870 |
| 2024-08-07 | 1,766 | 1,865 | 1,726 | 1,865 | 4,600 | 1,865 |
| 2024-08-06 | 1,827 | 1,910 | 1,730 | 1,766 | 45,300 | 1,766 |
| 2024-08-05 | 2,110 | 2,124 | 1,760 | 1,760 | 35,300 | 1,760 |
| 2024-08-02 | 2,257 | 2,300 | 2,151 | 2,260 | 16,600 | 2,260 |
| 2024-08-01 | 2,314 | 2,497 | 2,300 | 2,357 | 16,200 | 2,357 |
| 2024-07-31 | 2,233 | 2,320 | 2,233 | 2,307 | 2,800 | 2,307 |
| 2024-07-30 | 2,280 | 2,290 | 2,204 | 2,232 | 5,500 | 2,232 |
| 2024-07-29 | 2,200 | 2,201 | 2,180 | 2,180 | 2,400 | 2,180 |
| 2024-07-26 | 2,180 | 2,191 | 2,180 | 2,180 | 500 | 2,180 |
| 2024-07-25 | 2,180 | 2,189 | 2,142 | 2,152 | 5,600 | 2,152 |
| 2024-07-24 | 2,176 | 2,258 | 2,165 | 2,190 | 4,800 | 2,190 |
| 2024-07-23 | 2,196 | 2,200 | 2,172 | 2,172 | 1,300 | 2,172 |
| 2024-07-22 | 2,285 | 2,285 | 2,196 | 2,196 | 2,300 | 2,196 |
| 2024-07-19 | 2,251 | 2,285 | 2,251 | 2,285 | 700 | 2,285 |
| 2024-07-18 | 2,256 | 2,267 | 2,222 | 2,242 | 6,500 | 2,242 |
| 2024-07-17 | 2,298 | 2,329 | 2,252 | 2,288 | 4,400 | 2,288 |
| 2024-07-16 | 2,280 | 2,303 | 2,245 | 2,279 | 12,800 | 2,279 |
| 2024-07-12 | 2,207 | 2,240 | 2,174 | 2,194 | 2,900 | 2,194 |
| 2024-07-11 | 2,166 | 2,180 | 2,166 | 2,170 | 700 | 2,170 |
| 2024-07-10 | 2,204 | 2,204 | 2,160 | 2,166 | 3,700 | 2,166 |
| 2024-07-09 | 2,208 | 2,242 | 2,190 | 2,216 | 1,700 | 2,216 |
| 2024-07-08 | 2,227 | 2,227 | 2,180 | 2,199 | 1,700 | 2,199 |
| 2024-07-05 | 2,140 | 2,160 | 2,136 | 2,160 | 4,500 | 2,160 |
| 2024-07-04 | 2,175 | 2,179 | 2,150 | 2,150 | 3,900 | 2,150 |
| 2024-07-03 | 2,224 | 2,224 | 2,150 | 2,164 | 2,400 | 2,164 |
| 2024-07-02 | 2,180 | 2,228 | 2,170 | 2,175 | 4,200 | 2,175 |
| 2024-07-01 | 2,232 | 2,299 | 2,190 | 2,190 | 5,800 | 2,190 |
| 2024-06-28 | 2,330 | 2,330 | 2,210 | 2,231 | 8,300 | 2,231 |
| 2024-06-27 | 2,357 | 2,379 | 2,231 | 2,329 | 13,500 | 2,329 |
| 2024-06-26 | 2,248 | 2,344 | 2,185 | 2,257 | 18,800 | 2,257 |
| 2024-06-25 | 2,131 | 2,227 | 2,131 | 2,148 | 11,400 | 2,148 |
| 2024-06-24 | 1,968 | 2,088 | 1,965 | 2,071 | 2,400 | 2,071 |
| 2024-06-21 | 1,933 | 1,968 | 1,931 | 1,960 | 800 | 1,960 |
| 2024-06-20 | 1,958 | 1,958 | 1,920 | 1,933 | 2,300 | 1,933 |
| 2024-06-19 | 1,930 | 1,959 | 1,920 | 1,920 | 2,100 | 1,920 |
| 2024-06-18 | 1,910 | 2,000 | 1,910 | 1,945 | 1,900 | 1,945 |
| 2024-06-17 | 1,950 | 1,995 | 1,920 | 1,920 | 1,500 | 1,920 |
| 2024-06-14 | 1,912 | 1,950 | 1,910 | 1,950 | 4,100 | 1,950 |
| 2024-06-13 | 2,006 | 2,007 | 1,946 | 1,955 | 11,400 | 1,955 |
| 2024-06-12 | 2,023 | 2,025 | 2,008 | 2,008 | 4,700 | 2,008 |
| 2024-06-11 | 2,050 | 2,065 | 2,025 | 2,027 | 4,200 | 2,027 |
| 2024-06-10 | 2,044 | 2,079 | 2,044 | 2,066 | 2,400 | 2,066 |
| 2024-06-07 | 2,025 | 2,100 | 2,025 | 2,094 | 2,200 | 2,094 |
| 2024-06-06 | 2,117 | 2,117 | 2,040 | 2,040 | 1,400 | 2,040 |
| 2024-06-05 | 2,101 | 2,101 | 2,039 | 2,077 | 5,600 | 2,077 |
| 2024-06-04 | 2,260 | 2,260 | 2,112 | 2,112 | 14,000 | 2,112 |
| 2024-06-03 | 2,149 | 2,213 | 2,110 | 2,110 | 2,700 | 2,110 |
| 2024-05-31 | 2,050 | 2,100 | 2,035 | 2,049 | 800 | 2,049 |
| 2024-05-30 | 2,070 | 2,087 | 2,050 | 2,087 | 4,300 | 2,087 |
| 2024-05-29 | 2,160 | 2,229 | 2,081 | 2,081 | 1,300 | 2,081 |
| 2024-05-28 | 2,086 | 2,135 | 2,084 | 2,120 | 1,800 | 2,120 |
| 2024-05-27 | 2,183 | 2,183 | 2,100 | 2,109 | 8,500 | 2,109 |
| 2024-05-24 | 2,142 | 2,183 | 2,142 | 2,183 | 2,200 | 2,183 |
| 2024-05-23 | 2,212 | 2,221 | 2,150 | 2,150 | 6,100 | 2,150 |
| 2024-05-22 | 2,260 | 2,260 | 2,220 | 2,220 | 6,100 | 2,220 |
| 2024-05-21 | 2,314 | 2,333 | 2,300 | 2,300 | 5,000 | 2,300 |
| 2024-05-20 | 2,350 | 2,350 | 2,300 | 2,332 | 4,000 | 2,332 |
| 2024-05-17 | 2,382 | 2,392 | 2,296 | 2,350 | 6,200 | 2,350 |
| 2024-05-16 | 2,254 | 2,418 | 2,140 | 2,418 | 37,900 | 2,418 |
| 2024-05-15 | 2,634 | 2,634 | 2,391 | 2,504 | 16,100 | 2,504 |
| 2024-05-14 | 2,537 | 2,660 | 2,500 | 2,630 | 25,700 | 2,630 |
| 2024-05-13 | 2,435 | 2,499 | 2,382 | 2,499 | 13,100 | 2,499 |
| 2024-05-10 | 2,449 | 2,449 | 2,371 | 2,395 | 7,000 | 2,395 |
| 2024-05-09 | 2,398 | 2,425 | 2,307 | 2,399 | 15,700 | 2,399 |
| 2024-05-08 | 2,449 | 2,449 | 2,351 | 2,381 | 7,200 | 2,381 |
| 2024-05-07 | 2,305 | 2,410 | 2,254 | 2,410 | 6,700 | 2,410 |
| 2024-05-02 | 2,379 | 2,480 | 2,280 | 2,280 | 13,900 | 2,280 |
| 2024-05-01 | 2,425 | 2,458 | 2,301 | 2,380 | 22,300 | 2,380 |
| 2024-04-30 | 2,573 | 2,573 | 2,480 | 2,500 | 12,900 | 2,500 |
| 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
