- 2025年
- 2024年
148A (株)ハッチ・ワーク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,570 | 1,576 | 1,522 | 1,522 | 4,600 | 1,522 |
| 2025-04-01 | 1,591 | 1,598 | 1,565 | 1,583 | 9,400 | 1,583 |
| 2025-03-31 | 1,594 | 1,601 | 1,585 | 1,599 | 3,900 | 1,599 |
| 2025-03-28 | 1,600 | 1,627 | 1,600 | 1,611 | 2,500 | 1,611 |
| 2025-03-27 | 1,631 | 1,635 | 1,605 | 1,605 | 10,300 | 1,605 |
| 2025-03-26 | 1,637 | 1,637 | 1,617 | 1,632 | 2,500 | 1,632 |
| 2025-03-25 | 1,605 | 1,628 | 1,604 | 1,624 | 5,100 | 1,624 |
| 2025-03-24 | 1,593 | 1,607 | 1,593 | 1,600 | 1,400 | 1,600 |
| 2025-03-21 | 1,592 | 1,604 | 1,592 | 1,593 | 4,900 | 1,593 |
| 2025-03-19 | 1,617 | 1,617 | 1,589 | 1,600 | 2,900 | 1,600 |
| 2025-03-18 | 1,610 | 1,616 | 1,587 | 1,587 | 3,600 | 1,587 |
| 2025-03-17 | 1,587 | 1,610 | 1,583 | 1,603 | 2,100 | 1,603 |
| 2025-03-14 | 1,572 | 1,616 | 1,572 | 1,587 | 2,500 | 1,587 |
| 2025-03-13 | 1,619 | 1,619 | 1,577 | 1,581 | 3,600 | 1,581 |
| 2025-03-12 | 1,570 | 1,598 | 1,557 | 1,598 | 2,600 | 1,598 |
| 2025-03-11 | 1,557 | 1,584 | 1,557 | 1,571 | 1,400 | 1,571 |
| 2025-03-10 | 1,565 | 1,585 | 1,554 | 1,579 | 5,000 | 1,579 |
| 2025-03-07 | 1,575 | 1,598 | 1,564 | 1,565 | 3,600 | 1,565 |
| 2025-03-06 | 1,596 | 1,596 | 1,560 | 1,589 | 2,200 | 1,589 |
| 2025-03-05 | 1,551 | 1,582 | 1,551 | 1,573 | 5,400 | 1,573 |
| 2025-03-04 | 1,590 | 1,590 | 1,554 | 1,565 | 11,800 | 1,565 |
| 2025-03-03 | 1,605 | 1,610 | 1,560 | 1,590 | 13,000 | 1,590 |
| 2025-02-28 | 1,620 | 1,620 | 1,578 | 1,587 | 7,400 | 1,587 |
| 2025-02-27 | 1,608 | 1,642 | 1,581 | 1,620 | 9,900 | 1,620 |
| 2025-02-26 | 1,607 | 1,607 | 1,557 | 1,605 | 10,000 | 1,605 |
| 2025-02-25 | 1,556 | 1,608 | 1,545 | 1,608 | 28,700 | 1,608 |
| 2025-02-21 | 1,600 | 1,608 | 1,542 | 1,596 | 37,100 | 1,596 |
| 2025-02-20 | 1,650 | 1,650 | 1,570 | 1,609 | 35,300 | 1,609 |
| 2025-02-19 | 1,721 | 1,721 | 1,666 | 1,670 | 25,500 | 1,670 |
| 2025-02-18 | 1,683 | 1,740 | 1,661 | 1,721 | 35,800 | 1,721 |
| 2025-02-17 | 1,776 | 1,785 | 1,683 | 1,683 | 75,100 | 1,683 |
| 2025-02-14 | 1,819 | 1,819 | 1,772 | 1,788 | 57,900 | 1,788 |
| 2025-02-13 | 1,777 | 1,830 | 1,777 | 1,819 | 282,800 | 1,819 |
| 2025-02-12 | 2,182 | 2,390 | 2,164 | 2,277 | 61,000 | 2,277 |
| 2025-02-10 | 2,090 | 2,183 | 2,074 | 2,140 | 23,700 | 2,140 |
| 2025-02-07 | 2,047 | 2,085 | 2,031 | 2,081 | 5,800 | 2,081 |
| 2025-02-06 | 2,025 | 2,090 | 2,005 | 2,015 | 22,100 | 2,015 |
| 2025-02-05 | 2,037 | 2,050 | 2,026 | 2,035 | 3,300 | 2,035 |
| 2025-02-04 | 2,067 | 2,090 | 2,037 | 2,037 | 3,100 | 2,037 |
| 2025-02-03 | 2,050 | 2,076 | 2,020 | 2,052 | 2,900 | 2,052 |
| 2025-01-31 | 2,140 | 2,142 | 2,060 | 2,065 | 4,600 | 2,065 |
| 2025-01-30 | 2,142 | 2,142 | 2,091 | 2,138 | 13,300 | 2,138 |
| 2025-01-29 | 2,099 | 2,125 | 2,093 | 2,120 | 3,800 | 2,120 |
| 2025-01-28 | 2,060 | 2,105 | 2,060 | 2,069 | 10,400 | 2,069 |
| 2025-01-27 | 2,042 | 2,070 | 2,015 | 2,060 | 4,900 | 2,060 |
| 2025-01-24 | 2,063 | 2,063 | 2,011 | 2,039 | 8,100 | 2,039 |
| 2025-01-23 | 2,080 | 2,080 | 2,011 | 2,056 | 1,500 | 2,056 |
| 2025-01-22 | 2,024 | 2,069 | 2,011 | 2,042 | 6,600 | 2,042 |
| 2025-01-21 | 2,077 | 2,077 | 2,001 | 2,024 | 5,500 | 2,024 |
| 2025-01-20 | 2,051 | 2,098 | 2,006 | 2,040 | 4,900 | 2,040 |
| 2025-01-17 | 2,000 | 2,049 | 1,983 | 2,039 | 4,900 | 2,039 |
| 2025-01-16 | 2,000 | 2,021 | 1,979 | 2,006 | 2,500 | 2,006 |
| 2025-01-15 | 1,996 | 2,020 | 1,996 | 2,001 | 4,400 | 2,001 |
| 2025-01-14 | 1,991 | 2,008 | 1,976 | 1,995 | 4,400 | 1,995 |
| 2025-01-10 | 2,008 | 2,039 | 2,004 | 2,037 | 1,700 | 2,037 |
| 2025-01-09 | 2,061 | 2,074 | 1,972 | 2,008 | 17,500 | 2,008 |
| 2025-01-08 | 2,133 | 2,133 | 2,067 | 2,081 | 5,100 | 2,081 |
| 2025-01-07 | 2,156 | 2,165 | 2,113 | 2,117 | 9,700 | 2,117 |
| 2025-01-06 | 2,082 | 2,180 | 2,073 | 2,149 | 12,400 | 2,149 |
分割・併合履歴 ： なし