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
2024-10-032,6202,8772,6102,7199,6002,719
2024-10-022,5032,6702,5032,6137,9002,613
2024-10-012,4752,5412,4752,5165,4002,516
2024-09-302,4772,6002,4702,48515,0002,485
2024-09-272,5802,6502,5272,58519,9002,585
2024-09-262,8892,8892,6102,68029,6002,680
2024-09-252,6652,8252,6502,75031,7002,750
2024-09-242,5302,7202,5032,65018,7002,650
2024-09-202,4762,5342,4482,49912,5002,499
2024-09-192,2602,3982,2422,3985,2002,398
2024-09-182,2512,2602,2102,2603,8002,260
2024-09-172,1772,2502,1612,2504,5002,250
2024-09-132,0932,1602,0932,1601,4002,160
2024-09-122,0932,0932,0932,0931002,093
2024-09-112,0102,0781,9482,0471,5002,047
2024-09-10---2,020-2,020
2024-09-091,9602,0201,9602,0202,3002,020
2024-09-062,1122,1992,1052,1052,3002,105
2024-09-052,1102,1852,0612,1227,5002,122
2024-09-042,1152,2502,1032,1156,2002,115
2024-09-032,1202,1482,0962,1379,9002,137
2024-09-022,1002,1142,0702,0717,2002,071
2024-08-302,1002,1262,0952,1007,1002,100
2024-08-292,1002,1562,0822,0957,6002,095
2024-08-282,0162,1192,0122,0594,7002,059
2024-08-272,0092,0562,0092,0163,6002,016
2024-08-262,0102,0282,0102,0158,2002,015
2024-08-232,0302,0372,0102,0106,7002,010
2024-08-222,0712,0932,0212,0298002,029
2024-08-212,0762,1002,0632,0631,4002,063
2024-08-202,0662,0912,0652,0651,4002,065
2024-08-192,1132,1292,0552,0581,3002,058
2024-08-162,1202,2472,1052,1201,6002,120
2024-08-152,0272,1082,0262,0873,3002,087
2024-08-142,2242,2522,0952,11115,8002,111
2024-08-132,1692,2502,1102,16020,8002,160
2024-08-091,9251,9251,8751,89211,4001,892
2024-08-081,7961,8801,7801,8702,7001,870
2024-08-071,7661,8651,7261,8654,6001,865
2024-08-061,8271,9101,7301,76645,3001,766
2024-08-052,1102,1241,7601,76035,3001,760
2024-08-022,2572,3002,1512,26016,6002,260
2024-08-012,3142,4972,3002,35716,2002,357
2024-07-312,2332,3202,2332,3072,8002,307
2024-07-302,2802,2902,2042,2325,5002,232
2024-07-292,2002,2012,1802,1802,4002,180
2024-07-262,1802,1912,1802,1805002,180
2024-07-252,1802,1892,1422,1525,6002,152
2024-07-242,1762,2582,1652,1904,8002,190
2024-07-232,1962,2002,1722,1721,3002,172
2024-07-222,2852,2852,1962,1962,3002,196
2024-07-192,2512,2852,2512,2857002,285
2024-07-182,2562,2672,2222,2426,5002,242
2024-07-172,2982,3292,2522,2884,4002,288
2024-07-162,2802,3032,2452,27912,8002,279
2024-07-122,2072,2402,1742,1942,9002,194
2024-07-112,1662,1802,1662,1707002,170
2024-07-102,2042,2042,1602,1663,7002,166
2024-07-092,2082,2422,1902,2161,7002,216
2024-07-082,2272,2272,1802,1991,7002,199
2024-07-052,1402,1602,1362,1604,5002,160
2024-07-042,1752,1792,1502,1503,9002,150
2024-07-032,2242,2242,1502,1642,4002,164
2024-07-022,1802,2282,1702,1754,2002,175
2024-07-012,2322,2992,1902,1905,8002,190
2024-06-282,3302,3302,2102,2318,3002,231
2024-06-272,3572,3792,2312,32913,5002,329
2024-06-262,2482,3442,1852,25718,8002,257
2024-06-252,1312,2272,1312,14811,4002,148
2024-06-241,9682,0881,9652,0712,4002,071
2024-06-211,9331,9681,9311,9608001,960
2024-06-201,9581,9581,9201,9332,3001,933
2024-06-191,9301,9591,9201,9202,1001,920
2024-06-181,9102,0001,9101,9451,9001,945
2024-06-171,9501,9951,9201,9201,5001,920
2024-06-141,9121,9501,9101,9504,1001,950
2024-06-132,0062,0071,9461,95511,4001,955
2024-06-122,0232,0252,0082,0084,7002,008
2024-06-112,0502,0652,0252,0274,2002,027
2024-06-102,0442,0792,0442,0662,4002,066
2024-06-072,0252,1002,0252,0942,2002,094
2024-06-062,1172,1172,0402,0401,4002,040
2024-06-052,1012,1012,0392,0775,6002,077
2024-06-042,2602,2602,1122,11214,0002,112
2024-06-032,1492,2132,1102,1102,7002,110
2024-05-312,0502,1002,0352,0498002,049
2024-05-302,0702,0872,0502,0874,3002,087
2024-05-292,1602,2292,0812,0811,3002,081
2024-05-282,0862,1352,0842,1201,8002,120
2024-05-272,1832,1832,1002,1098,5002,109
2024-05-242,1422,1832,1422,1832,2002,183
2024-05-232,2122,2212,1502,1506,1002,150
2024-05-222,2602,2602,2202,2206,1002,220
2024-05-212,3142,3332,3002,3005,0002,300
2024-05-202,3502,3502,3002,3324,0002,332
2024-05-172,3822,3922,2962,3506,2002,350
2024-05-162,2542,4182,1402,41837,9002,418
2024-05-152,6342,6342,3912,50416,1002,504
2024-05-142,5372,6602,5002,63025,7002,630
2024-05-132,4352,4992,3822,49913,1002,499
2024-05-102,4492,4492,3712,3957,0002,395
2024-05-092,3982,4252,3072,39915,7002,399
2024-05-082,4492,4492,3512,3817,2002,381
2024-05-072,3052,4102,2542,4106,7002,410
2024-05-022,3792,4802,2802,28013,9002,280
2024-05-012,4252,4582,3012,38022,3002,380
2024-04-302,5732,5732,4802,50012,9002,500
2024-04-262,5562,5752,5352,5737,5002,573
2024-04-252,5502,6392,5402,55125,4002,551
2024-04-242,5982,6372,5602,56618,0002,566
2024-04-232,5682,6252,5512,58922,5002,589
2024-04-222,5472,5492,3502,53338,8002,533
2024-04-192,2612,5792,2612,548126,8002,548
2024-04-182,1122,2802,1122,26132,8002,261
2024-04-172,0642,1651,9902,11225,9002,112
2024-04-161,9652,0811,9652,01421,9002,014
2024-04-152,0262,0281,9251,96525,1001,965
2024-04-122,0102,0702,0102,04113,5002,041
2024-04-111,9852,0291,9732,02030,4002,020
2024-04-102,1002,1372,0032,01231,0002,012
2024-04-092,1522,1552,0532,10927,6002,109
2024-04-082,0432,1702,0432,14946,3002,149
2024-04-051,9962,0561,8912,020101,2002,020
2024-04-042,2062,2512,0802,08457,3002,084
2024-04-032,3052,3442,1602,168111,4002,168
2024-04-022,6002,6042,3532,38097,8002,380
2024-04-012,5232,6372,4262,637115,4002,637
2024-03-292,6172,7272,3772,402241,8002,402
2024-03-282,9603,0202,5252,567502,8002,567
2024-03-273,8054,0152,8912,9193,857,4002,919
2024-03-262,8153,3152,7813,3152,713,0003,315
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