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
2025-07-112,2672,2782,2022,21012,6002,210
2025-07-102,2782,3002,2392,26711,0002,267
2025-07-092,2302,2802,2132,27812,4002,278
2025-07-082,1882,2492,1782,24613,5002,246
2025-07-072,1162,1902,1162,1907,5002,190
2025-07-042,1452,1622,1012,13512,5002,135
2025-07-032,0802,1532,0442,09518,0002,095
2025-07-022,1022,1572,0502,08028,0002,080
2025-07-012,2662,3162,1252,12830,0002,128
2025-06-302,2932,3472,2752,2778,7002,277
2025-06-272,2602,2992,2042,28028,9002,280
2025-06-262,4182,4212,2502,28623,5002,286
2025-06-252,4612,5282,4012,41129,6002,411
2025-06-242,3012,3812,2932,38115,2002,381
2025-06-232,3202,3912,2332,25124,7002,251
2025-06-202,4332,4332,3172,36325,9002,363
2025-06-192,3552,4692,3552,41332,5002,413
2025-06-182,4902,5372,3372,35444,2002,354
2025-06-172,2952,4772,2952,45539,7002,455
2025-06-162,1542,2492,1532,24514,9002,245
2025-06-132,2292,3052,1272,13622,0002,136
2025-06-122,1742,2502,1742,21518,9002,215
2025-06-112,1402,1692,1012,16713,6002,167
2025-06-102,0722,1582,0622,14020,1002,140
2025-06-092,0172,0652,0102,06212,0002,062
2025-06-062,1482,1482,0042,01844,0002,018
2025-06-052,1142,2072,1142,16319,2002,163
2025-06-042,1402,1892,1062,14717,4002,147
2025-06-032,0722,1302,0722,10112,9002,101
2025-06-022,2002,2002,0282,10425,6002,104
2025-05-302,1802,2372,1432,2139,6002,213
2025-05-292,2062,2482,1072,22023,9002,220
2025-05-282,2852,3002,1802,21517,1002,215
2025-05-272,1872,2902,1852,26416,7002,264
2025-05-262,1212,2302,1062,20018,8002,200
2025-05-232,2962,3101,9012,071138,0002,071
2025-05-222,2082,2782,1272,27827,0002,278
2025-05-212,0312,2742,0312,23564,2002,235
2025-05-201,9152,0701,9152,07036,3002,070
2025-05-191,9061,9991,8681,95134,4001,951
2025-05-161,8381,8661,7431,86660,5001,866
2025-05-151,7881,8691,7511,821210,6001,821
2025-05-141,6601,6601,6601,6604,9001,660
2025-05-131,3551,3781,3541,3607,0001,360
2025-05-121,3541,3761,3501,3553,8001,355
2025-05-091,3501,3801,3401,3544,5001,354
2025-05-081,3611,3821,3311,3508,5001,350
2025-05-071,3311,3311,3301,3319001,331
2025-05-021,3511,4001,3301,3307,9001,330
2025-05-011,3651,4091,3571,3573,0001,357
2025-04-301,3631,3951,3371,3952,6001,395
2025-04-281,3901,4081,3811,3933,3001,393
2025-04-251,3621,3901,3621,3894001,389
2025-04-241,4071,4281,3481,3602,6001,360
2025-04-231,4081,4371,4061,4111,6001,411
2025-04-221,4301,4301,4201,4258001,425
2025-04-211,4421,4421,4301,4301,6001,430
2025-04-181,3971,4981,3971,4038,4001,403
2025-04-171,3501,3971,3301,3978001,397
2025-04-161,3861,3991,2841,3802,5001,380
2025-04-151,3201,4001,3201,3864,4001,386
2025-04-141,2151,3081,2141,2906,3001,290
2025-04-111,2101,2301,1911,21211,7001,212
2025-04-101,3121,3391,2331,24010,4001,240
2025-04-091,2661,2661,2061,2091,8001,209
2025-04-081,2111,2791,2101,26913,3001,269
2025-04-071,1331,2001,0111,15123,1001,151
2025-04-041,4001,4001,2961,30319,0001,303
2025-04-031,4991,5561,4371,4619,3001,461
2025-04-021,5701,5761,5221,5224,6001,522
2025-04-011,5911,5981,5651,5839,4001,583
2025-03-311,5941,6011,5851,5993,9001,599
2025-03-281,6001,6271,6001,6112,5001,611
2025-03-271,6311,6351,6051,60510,3001,605
2025-03-261,6371,6371,6171,6322,5001,632
2025-03-251,6051,6281,6041,6245,1001,624
2025-03-241,5931,6071,5931,6001,4001,600
2025-03-211,5921,6041,5921,5934,9001,593
2025-03-191,6171,6171,5891,6002,9001,600
2025-03-181,6101,6161,5871,5873,6001,587
2025-03-171,5871,6101,5831,6032,1001,603
2025-03-141,5721,6161,5721,5872,5001,587
2025-03-131,6191,6191,5771,5813,6001,581
2025-03-121,5701,5981,5571,5982,6001,598
2025-03-111,5571,5841,5571,5711,4001,571
2025-03-101,5651,5851,5541,5795,0001,579
2025-03-071,5751,5981,5641,5653,6001,565
2025-03-061,5961,5961,5601,5892,2001,589
2025-03-051,5511,5821,5511,5735,4001,573
2025-03-041,5901,5901,5541,56511,8001,565
2025-03-031,6051,6101,5601,59013,0001,590
2025-02-281,6201,6201,5781,5877,4001,587
2025-02-271,6081,6421,5811,6209,9001,620
2025-02-261,6071,6071,5571,60510,0001,605
2025-02-251,5561,6081,5451,60828,7001,608
2025-02-211,6001,6081,5421,59637,1001,596
2025-02-201,6501,6501,5701,60935,3001,609
2025-02-191,7211,7211,6661,67025,5001,670
2025-02-181,6831,7401,6611,72135,8001,721
2025-02-171,7761,7851,6831,68375,1001,683
2025-02-141,8191,8191,7721,78857,9001,788
2025-02-131,7771,8301,7771,819282,8001,819
2025-02-122,1822,3902,1642,27761,0002,277
2025-02-102,0902,1832,0742,14023,7002,140
2025-02-072,0472,0852,0312,0815,8002,081
2025-02-062,0252,0902,0052,01522,1002,015
2025-02-052,0372,0502,0262,0353,3002,035
2025-02-042,0672,0902,0372,0373,1002,037
2025-02-032,0502,0762,0202,0522,9002,052
2025-01-312,1402,1422,0602,0654,6002,065
2025-01-302,1422,1422,0912,13813,3002,138
2025-01-292,0992,1252,0932,1203,8002,120
2025-01-282,0602,1052,0602,06910,4002,069
2025-01-272,0422,0702,0152,0604,9002,060
2025-01-242,0632,0632,0112,0398,1002,039
2025-01-232,0802,0802,0112,0561,5002,056
2025-01-222,0242,0692,0112,0426,6002,042
2025-01-212,0772,0772,0012,0245,5002,024
2025-01-202,0512,0982,0062,0404,9002,040
2025-01-172,0002,0491,9832,0394,9002,039
2025-01-162,0002,0211,9792,0062,5002,006
2025-01-151,9962,0201,9962,0014,4002,001
2025-01-141,9912,0081,9761,9954,4001,995
2025-01-102,0082,0392,0042,0371,7002,037
2025-01-092,0612,0741,9722,00817,5002,008
2025-01-082,1332,1332,0672,0815,1002,081
2025-01-072,1562,1652,1132,1179,7002,117
2025-01-062,0822,1802,0732,14912,4002,149

分割・併合履歴 : なし