- 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,267 | 2,278 | 2,202 | 2,210 | 12,600 | 2,210 |
| 2025-07-10 | 2,278 | 2,300 | 2,239 | 2,267 | 11,000 | 2,267 |
| 2025-07-09 | 2,230 | 2,280 | 2,213 | 2,278 | 12,400 | 2,278 |
| 2025-07-08 | 2,188 | 2,249 | 2,178 | 2,246 | 13,500 | 2,246 |
| 2025-07-07 | 2,116 | 2,190 | 2,116 | 2,190 | 7,500 | 2,190 |
| 2025-07-04 | 2,145 | 2,162 | 2,101 | 2,135 | 12,500 | 2,135 |
| 2025-07-03 | 2,080 | 2,153 | 2,044 | 2,095 | 18,000 | 2,095 |
| 2025-07-02 | 2,102 | 2,157 | 2,050 | 2,080 | 28,000 | 2,080 |
| 2025-07-01 | 2,266 | 2,316 | 2,125 | 2,128 | 30,000 | 2,128 |
| 2025-06-30 | 2,293 | 2,347 | 2,275 | 2,277 | 8,700 | 2,277 |
| 2025-06-27 | 2,260 | 2,299 | 2,204 | 2,280 | 28,900 | 2,280 |
| 2025-06-26 | 2,418 | 2,421 | 2,250 | 2,286 | 23,500 | 2,286 |
| 2025-06-25 | 2,461 | 2,528 | 2,401 | 2,411 | 29,600 | 2,411 |
| 2025-06-24 | 2,301 | 2,381 | 2,293 | 2,381 | 15,200 | 2,381 |
| 2025-06-23 | 2,320 | 2,391 | 2,233 | 2,251 | 24,700 | 2,251 |
| 2025-06-20 | 2,433 | 2,433 | 2,317 | 2,363 | 25,900 | 2,363 |
| 2025-06-19 | 2,355 | 2,469 | 2,355 | 2,413 | 32,500 | 2,413 |
| 2025-06-18 | 2,490 | 2,537 | 2,337 | 2,354 | 44,200 | 2,354 |
| 2025-06-17 | 2,295 | 2,477 | 2,295 | 2,455 | 39,700 | 2,455 |
| 2025-06-16 | 2,154 | 2,249 | 2,153 | 2,245 | 14,900 | 2,245 |
| 2025-06-13 | 2,229 | 2,305 | 2,127 | 2,136 | 22,000 | 2,136 |
| 2025-06-12 | 2,174 | 2,250 | 2,174 | 2,215 | 18,900 | 2,215 |
| 2025-06-11 | 2,140 | 2,169 | 2,101 | 2,167 | 13,600 | 2,167 |
| 2025-06-10 | 2,072 | 2,158 | 2,062 | 2,140 | 20,100 | 2,140 |
| 2025-06-09 | 2,017 | 2,065 | 2,010 | 2,062 | 12,000 | 2,062 |
| 2025-06-06 | 2,148 | 2,148 | 2,004 | 2,018 | 44,000 | 2,018 |
| 2025-06-05 | 2,114 | 2,207 | 2,114 | 2,163 | 19,200 | 2,163 |
| 2025-06-04 | 2,140 | 2,189 | 2,106 | 2,147 | 17,400 | 2,147 |
| 2025-06-03 | 2,072 | 2,130 | 2,072 | 2,101 | 12,900 | 2,101 |
| 2025-06-02 | 2,200 | 2,200 | 2,028 | 2,104 | 25,600 | 2,104 |
| 2025-05-30 | 2,180 | 2,237 | 2,143 | 2,213 | 9,600 | 2,213 |
| 2025-05-29 | 2,206 | 2,248 | 2,107 | 2,220 | 23,900 | 2,220 |
| 2025-05-28 | 2,285 | 2,300 | 2,180 | 2,215 | 17,100 | 2,215 |
| 2025-05-27 | 2,187 | 2,290 | 2,185 | 2,264 | 16,700 | 2,264 |
| 2025-05-26 | 2,121 | 2,230 | 2,106 | 2,200 | 18,800 | 2,200 |
| 2025-05-23 | 2,296 | 2,310 | 1,901 | 2,071 | 138,000 | 2,071 |
| 2025-05-22 | 2,208 | 2,278 | 2,127 | 2,278 | 27,000 | 2,278 |
| 2025-05-21 | 2,031 | 2,274 | 2,031 | 2,235 | 64,200 | 2,235 |
| 2025-05-20 | 1,915 | 2,070 | 1,915 | 2,070 | 36,300 | 2,070 |
| 2025-05-19 | 1,906 | 1,999 | 1,868 | 1,951 | 34,400 | 1,951 |
| 2025-05-16 | 1,838 | 1,866 | 1,743 | 1,866 | 60,500 | 1,866 |
| 2025-05-15 | 1,788 | 1,869 | 1,751 | 1,821 | 210,600 | 1,821 |
| 2025-05-14 | 1,660 | 1,660 | 1,660 | 1,660 | 4,900 | 1,660 |
| 2025-05-13 | 1,355 | 1,378 | 1,354 | 1,360 | 7,000 | 1,360 |
| 2025-05-12 | 1,354 | 1,376 | 1,350 | 1,355 | 3,800 | 1,355 |
| 2025-05-09 | 1,350 | 1,380 | 1,340 | 1,354 | 4,500 | 1,354 |
| 2025-05-08 | 1,361 | 1,382 | 1,331 | 1,350 | 8,500 | 1,350 |
| 2025-05-07 | 1,331 | 1,331 | 1,330 | 1,331 | 900 | 1,331 |
| 2025-05-02 | 1,351 | 1,400 | 1,330 | 1,330 | 7,900 | 1,330 |
| 2025-05-01 | 1,365 | 1,409 | 1,357 | 1,357 | 3,000 | 1,357 |
| 2025-04-30 | 1,363 | 1,395 | 1,337 | 1,395 | 2,600 | 1,395 |
| 2025-04-28 | 1,390 | 1,408 | 1,381 | 1,393 | 3,300 | 1,393 |
| 2025-04-25 | 1,362 | 1,390 | 1,362 | 1,389 | 400 | 1,389 |
| 2025-04-24 | 1,407 | 1,428 | 1,348 | 1,360 | 2,600 | 1,360 |
| 2025-04-23 | 1,408 | 1,437 | 1,406 | 1,411 | 1,600 | 1,411 |
| 2025-04-22 | 1,430 | 1,430 | 1,420 | 1,425 | 800 | 1,425 |
| 2025-04-21 | 1,442 | 1,442 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2025-04-18 | 1,397 | 1,498 | 1,397 | 1,403 | 8,400 | 1,403 |
| 2025-04-17 | 1,350 | 1,397 | 1,330 | 1,397 | 800 | 1,397 |
| 2025-04-16 | 1,386 | 1,399 | 1,284 | 1,380 | 2,500 | 1,380 |
| 2025-04-15 | 1,320 | 1,400 | 1,320 | 1,386 | 4,400 | 1,386 |
| 2025-04-14 | 1,215 | 1,308 | 1,214 | 1,290 | 6,300 | 1,290 |
| 2025-04-11 | 1,210 | 1,230 | 1,191 | 1,212 | 11,700 | 1,212 |
| 2025-04-10 | 1,312 | 1,339 | 1,233 | 1,240 | 10,400 | 1,240 |
| 2025-04-09 | 1,266 | 1,266 | 1,206 | 1,209 | 1,800 | 1,209 |
| 2025-04-08 | 1,211 | 1,279 | 1,210 | 1,269 | 13,300 | 1,269 |
| 2025-04-07 | 1,133 | 1,200 | 1,011 | 1,151 | 23,100 | 1,151 |
| 2025-04-04 | 1,400 | 1,400 | 1,296 | 1,303 | 19,000 | 1,303 |
| 2025-04-03 | 1,499 | 1,556 | 1,437 | 1,461 | 9,300 | 1,461 |
| 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