3930 (株)はてな 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,007 | 1,024 | 999 | 1,010 | 15,700 | 1,010 |
| 2024-12-25 | 1,028 | 1,030 | 1,005 | 1,006 | 14,700 | 1,006 |
| 2024-12-24 | 1,050 | 1,050 | 1,015 | 1,028 | 9,700 | 1,028 |
| 2024-12-23 | 1,094 | 1,094 | 1,045 | 1,060 | 15,600 | 1,060 |
| 2024-12-20 | 1,050 | 1,105 | 1,050 | 1,094 | 18,000 | 1,094 |
| 2024-12-19 | 1,054 | 1,065 | 1,030 | 1,049 | 11,600 | 1,049 |
| 2024-12-18 | 1,090 | 1,100 | 1,054 | 1,070 | 19,600 | 1,070 |
| 2024-12-17 | 1,046 | 1,112 | 1,032 | 1,078 | 65,800 | 1,078 |
| 2024-12-16 | 1,029 | 1,045 | 1,013 | 1,040 | 79,200 | 1,040 |
| 2024-12-13 | 931 | 1,074 | 906 | 1,000 | 257,300 | 1,000 |
| 2024-12-12 | 921 | 924 | 914 | 924 | 1,500 | 924 |
| 2024-12-11 | 918 | 924 | 918 | 923 | 1,700 | 923 |
| 2024-12-10 | 928 | 929 | 914 | 918 | 4,700 | 918 |
| 2024-12-09 | 919 | 922 | 910 | 922 | 1,300 | 922 |
| 2024-12-06 | 921 | 922 | 909 | 922 | 3,200 | 922 |
| 2024-12-05 | 912 | 920 | 910 | 920 | 1,700 | 920 |
| 2024-12-04 | 896 | 915 | 896 | 914 | 4,900 | 914 |
| 2024-12-03 | 885 | 925 | 882 | 882 | 10,700 | 882 |
| 2024-12-02 | 907 | 915 | 883 | 885 | 3,800 | 885 |
| 2024-11-29 | 930 | 930 | 906 | 906 | 1,800 | 906 |
| 2024-11-28 | 929 | 929 | 910 | 918 | 2,700 | 918 |
| 2024-11-27 | 921 | 927 | 912 | 926 | 4,000 | 926 |
| 2024-11-26 | 915 | 921 | 900 | 919 | 3,900 | 919 |
| 2024-11-25 | 910 | 925 | 898 | 906 | 5,700 | 906 |
| 2024-11-22 | 870 | 907 | 860 | 907 | 4,200 | 907 |
| 2024-11-21 | 880 | 880 | 870 | 870 | 900 | 870 |
| 2024-11-20 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2024-11-19 | 884 | 884 | 870 | 877 | 500 | 877 |
| 2024-11-18 | 874 | 885 | 874 | 882 | 1,600 | 882 |
| 2024-11-15 | 880 | 882 | 874 | 874 | 1,400 | 874 |
| 2024-11-14 | 876 | 876 | 873 | 873 | 600 | 873 |
| 2024-11-13 | 877 | 880 | 877 | 877 | 500 | 877 |
| 2024-11-12 | 871 | 880 | 871 | 880 | 1,400 | 880 |
| 2024-11-11 | 881 | 897 | 866 | 877 | 3,000 | 877 |
| 2024-11-08 | 869 | 877 | 869 | 877 | 1,400 | 877 |
| 2024-11-07 | 870 | 877 | 856 | 869 | 1,300 | 869 |
| 2024-11-06 | 883 | 883 | 857 | 870 | 3,900 | 870 |
| 2024-11-05 | 850 | 885 | 845 | 883 | 1,700 | 883 |
| 2024-11-01 | 840 | 854 | 840 | 852 | 1,300 | 852 |
| 2024-10-31 | 853 | 873 | 850 | 850 | 3,800 | 850 |
| 2024-10-30 | 864 | 872 | 861 | 861 | 3,000 | 861 |
| 2024-10-29 | 875 | 884 | 860 | 872 | 2,000 | 872 |
| 2024-10-28 | 883 | 890 | 856 | 890 | 2,700 | 890 |
| 2024-10-25 | 905 | 905 | 852 | 883 | 7,700 | 883 |
| 2024-10-24 | 903 | 907 | 871 | 905 | 9,500 | 905 |
| 2024-10-23 | 885 | 897 | 876 | 897 | 4,600 | 897 |
| 2024-10-22 | 894 | 894 | 872 | 873 | 3,400 | 873 |
| 2024-10-21 | 880 | 890 | 867 | 890 | 7,600 | 890 |
| 2024-10-18 | 835 | 875 | 834 | 865 | 14,200 | 865 |
| 2024-10-17 | 821 | 835 | 821 | 835 | 700 | 835 |
| 2024-10-16 | 812 | 836 | 812 | 834 | 3,800 | 834 |
| 2024-10-15 | 813 | 825 | 807 | 825 | 7,200 | 825 |
| 2024-10-11 | 814 | 835 | 802 | 817 | 9,700 | 817 |
| 2024-10-10 | 783 | 837 | 783 | 820 | 15,600 | 820 |
| 2024-10-09 | 778 | 781 | 776 | 779 | 2,000 | 779 |
| 2024-10-08 | 786 | 788 | 778 | 778 | 4,200 | 778 |
| 2024-10-07 | 793 | 793 | 783 | 791 | 3,300 | 791 |
| 2024-10-04 | 778 | 788 | 778 | 786 | 2,700 | 786 |
| 2024-10-03 | 778 | 778 | 778 | 778 | 300 | 778 |
| 2024-10-02 | 780 | 781 | 773 | 778 | 3,000 | 778 |
| 2024-10-01 | 774 | 793 | 771 | 793 | 2,400 | 793 |
| 2024-09-30 | 771 | 781 | 770 | 780 | 7,000 | 780 |
| 2024-09-27 | 790 | 795 | 786 | 790 | 2,900 | 790 |
| 2024-09-26 | 783 | 786 | 777 | 786 | 1,900 | 786 |
| 2024-09-25 | 791 | 791 | 781 | 781 | 2,900 | 781 |
| 2024-09-24 | 788 | 796 | 788 | 796 | 1,400 | 796 |
| 2024-09-20 | 818 | 818 | 786 | 787 | 28,200 | 787 |
| 2024-09-19 | 820 | 820 | 812 | 814 | 3,700 | 814 |
| 2024-09-18 | 812 | 821 | 807 | 821 | 11,800 | 821 |
| 2024-09-17 | 809 | 824 | 797 | 824 | 74,600 | 824 |
| 2024-09-13 | 764 | 774 | 759 | 764 | 4,100 | 764 |
| 2024-09-12 | 767 | 767 | 756 | 756 | 2,000 | 756 |
| 2024-09-11 | 760 | 760 | 751 | 754 | 2,100 | 754 |
| 2024-09-10 | 755 | 766 | 755 | 761 | 2,100 | 761 |
| 2024-09-09 | 755 | 765 | 749 | 765 | 10,900 | 765 |
| 2024-09-06 | 766 | 766 | 757 | 762 | 1,300 | 762 |
| 2024-09-05 | 750 | 763 | 750 | 753 | 2,300 | 753 |
| 2024-09-04 | 762 | 762 | 753 | 753 | 4,800 | 753 |
| 2024-09-03 | 761 | 773 | 758 | 770 | 4,700 | 770 |
| 2024-09-02 | 764 | 764 | 753 | 758 | 2,200 | 758 |
| 2024-08-30 | 761 | 768 | 757 | 757 | 3,800 | 757 |
| 2024-08-29 | 758 | 763 | 757 | 759 | 2,000 | 759 |
| 2024-08-28 | 765 | 767 | 758 | 758 | 3,700 | 758 |
| 2024-08-27 | 778 | 782 | 764 | 769 | 5,200 | 769 |
| 2024-08-26 | 755 | 763 | 755 | 763 | 4,900 | 763 |
| 2024-08-23 | 750 | 754 | 750 | 751 | 2,000 | 751 |
| 2024-08-22 | 761 | 761 | 756 | 756 | 400 | 756 |
| 2024-08-21 | 760 | 764 | 756 | 760 | 3,700 | 760 |
| 2024-08-20 | 759 | 762 | 756 | 760 | 2,100 | 760 |
| 2024-08-19 | 762 | 767 | 754 | 759 | 2,500 | 759 |
| 2024-08-16 | 756 | 763 | 750 | 762 | 4,200 | 762 |
| 2024-08-15 | 749 | 753 | 749 | 753 | 6,200 | 753 |
| 2024-08-14 | 748 | 753 | 748 | 749 | 1,400 | 749 |
| 2024-08-13 | 749 | 749 | 743 | 744 | 1,300 | 744 |
| 2024-08-09 | 745 | 750 | 740 | 740 | 2,300 | 740 |
| 2024-08-08 | 739 | 744 | 739 | 740 | 1,200 | 740 |
| 2024-08-07 | 739 | 748 | 739 | 741 | 1,700 | 741 |
| 2024-08-06 | 734 | 747 | 727 | 739 | 9,000 | 739 |
| 2024-08-05 | 741 | 756 | 713 | 735 | 22,000 | 735 |
| 2024-08-02 | 753 | 764 | 743 | 743 | 15,000 | 743 |
| 2024-08-01 | 771 | 776 | 756 | 767 | 24,200 | 767 |
| 2024-07-31 | 769 | 771 | 766 | 769 | 1,300 | 769 |
| 2024-07-30 | 769 | 776 | 768 | 769 | 1,700 | 769 |
| 2024-07-29 | 784 | 784 | 748 | 769 | 13,300 | 769 |
| 2024-07-26 | 765 | 780 | 765 | 772 | 10,800 | 772 |
| 2024-07-25 | 755 | 757 | 748 | 753 | 7,000 | 753 |
| 2024-07-24 | 755 | 759 | 751 | 759 | 1,400 | 759 |
| 2024-07-23 | 759 | 759 | 751 | 753 | 1,500 | 753 |
| 2024-07-22 | 767 | 767 | 755 | 755 | 3,800 | 755 |
| 2024-07-19 | 746 | 794 | 744 | 767 | 15,800 | 767 |
| 2024-07-18 | 750 | 750 | 746 | 746 | 600 | 746 |
| 2024-07-17 | 755 | 756 | 746 | 748 | 1,100 | 748 |
| 2024-07-16 | 754 | 758 | 749 | 749 | 2,100 | 749 |
| 2024-07-12 | 747 | 755 | 747 | 748 | 1,500 | 748 |
| 2024-07-11 | 747 | 748 | 743 | 748 | 800 | 748 |
| 2024-07-10 | 745 | 745 | 742 | 742 | 3,200 | 742 |
| 2024-07-09 | 750 | 752 | 740 | 748 | 1,500 | 748 |
| 2024-07-08 | 758 | 760 | 747 | 750 | 4,700 | 750 |
| 2024-07-05 | 758 | 758 | 752 | 758 | 4,600 | 758 |
| 2024-07-04 | 750 | 758 | 748 | 755 | 6,700 | 755 |
| 2024-07-03 | 743 | 758 | 743 | 750 | 3,700 | 750 |
| 2024-07-02 | 739 | 748 | 737 | 743 | 8,100 | 743 |
| 2024-07-01 | 736 | 739 | 736 | 739 | 2,000 | 739 |
| 2024-06-28 | 735 | 736 | 734 | 736 | 2,400 | 736 |
| 2024-06-27 | 735 | 735 | 733 | 735 | 1,800 | 735 |
| 2024-06-26 | 733 | 735 | 733 | 734 | 2,300 | 734 |
| 2024-06-25 | 735 | 736 | 734 | 735 | 800 | 735 |
| 2024-06-24 | 734 | 734 | 733 | 733 | 900 | 733 |
| 2024-06-21 | 735 | 735 | 734 | 734 | 1,200 | 734 |
| 2024-06-20 | 732 | 735 | 731 | 735 | 9,400 | 735 |
| 2024-06-19 | 735 | 736 | 732 | 733 | 700 | 733 |
| 2024-06-18 | 736 | 736 | 731 | 735 | 1,700 | 735 |
| 2024-06-17 | 736 | 736 | 727 | 727 | 2,800 | 727 |
| 2024-06-14 | 733 | 733 | 730 | 730 | 800 | 730 |
| 2024-06-13 | 733 | 735 | 733 | 735 | 200 | 735 |
| 2024-06-12 | 734 | 735 | 732 | 734 | 1,800 | 734 |
| 2024-06-11 | 736 | 736 | 730 | 733 | 2,200 | 733 |
| 2024-06-10 | 732 | 734 | 730 | 734 | 1,800 | 734 |
| 2024-06-07 | 736 | 736 | 726 | 728 | 1,800 | 728 |
| 2024-06-06 | 725 | 730 | 725 | 727 | 1,900 | 727 |
| 2024-06-05 | 730 | 730 | 725 | 725 | 3,800 | 725 |
| 2024-06-04 | 731 | 742 | 724 | 730 | 17,700 | 730 |
| 2024-06-03 | 740 | 745 | 727 | 731 | 78,500 | 731 |
| 2024-05-31 | 796 | 808 | 792 | 800 | 18,000 | 800 |
| 2024-05-30 | 790 | 800 | 790 | 800 | 6,400 | 800 |
| 2024-05-29 | 800 | 801 | 788 | 801 | 9,700 | 801 |
| 2024-05-28 | 800 | 800 | 790 | 791 | 2,400 | 791 |
| 2024-05-27 | 783 | 803 | 783 | 800 | 21,200 | 800 |
| 2024-05-24 | 780 | 780 | 772 | 780 | 3,400 | 780 |
| 2024-05-23 | 787 | 789 | 772 | 778 | 6,300 | 778 |
| 2024-05-22 | 777 | 787 | 777 | 783 | 5,900 | 783 |
| 2024-05-21 | 774 | 780 | 765 | 777 | 10,300 | 777 |
| 2024-05-20 | 765 | 771 | 763 | 771 | 7,500 | 771 |
| 2024-05-17 | 754 | 757 | 754 | 757 | 1,000 | 757 |
| 2024-05-16 | 755 | 758 | 751 | 755 | 2,600 | 755 |
| 2024-05-15 | 755 | 762 | 750 | 753 | 7,100 | 753 |
| 2024-05-14 | 749 | 762 | 749 | 754 | 6,100 | 754 |
| 2024-05-13 | 748 | 750 | 745 | 748 | 5,400 | 748 |
| 2024-05-10 | 746 | 746 | 744 | 744 | 500 | 744 |
| 2024-05-09 | 744 | 749 | 744 | 749 | 700 | 749 |
| 2024-05-08 | 742 | 748 | 742 | 744 | 2,500 | 744 |
| 2024-05-07 | 749 | 750 | 745 | 746 | 2,700 | 746 |
| 2024-05-02 | 746 | 747 | 742 | 747 | 1,100 | 747 |
| 2024-05-01 | 745 | 750 | 745 | 747 | 4,300 | 747 |
| 2024-04-30 | 745 | 750 | 743 | 743 | 2,600 | 743 |
| 2024-04-26 | 742 | 745 | 737 | 745 | 5,000 | 745 |
| 2024-04-25 | 748 | 748 | 730 | 738 | 15,800 | 738 |
| 2024-04-24 | 749 | 749 | 743 | 748 | 4,900 | 748 |
| 2024-04-23 | 746 | 747 | 746 | 747 | 1,400 | 747 |
| 2024-04-22 | 739 | 750 | 736 | 748 | 11,100 | 748 |
| 2024-04-19 | 738 | 738 | 731 | 732 | 13,900 | 732 |
| 2024-04-18 | 737 | 740 | 733 | 738 | 9,200 | 738 |
| 2024-04-17 | 745 | 809 | 728 | 734 | 170,700 | 734 |
| 2024-04-16 | 739 | 744 | 739 | 744 | 500 | 744 |
| 2024-04-15 | 741 | 744 | 736 | 738 | 4,400 | 738 |
| 2024-04-12 | 744 | 745 | 737 | 739 | 7,400 | 739 |
| 2024-04-11 | 747 | 751 | 745 | 746 | 1,800 | 746 |
| 2024-04-10 | 750 | 750 | 746 | 749 | 800 | 749 |
| 2024-04-09 | 753 | 753 | 747 | 751 | 3,900 | 751 |
| 2024-04-08 | 738 | 766 | 736 | 753 | 15,800 | 753 |
| 2024-04-05 | 738 | 740 | 733 | 735 | 6,200 | 735 |
| 2024-04-04 | 742 | 742 | 738 | 739 | 2,600 | 739 |
| 2024-04-03 | 750 | 750 | 733 | 742 | 14,700 | 742 |
| 2024-04-02 | 767 | 767 | 747 | 750 | 11,000 | 750 |
| 2024-04-01 | 764 | 772 | 752 | 766 | 15,500 | 766 |
| 2024-03-29 | 742 | 815 | 739 | 763 | 107,600 | 763 |
| 2024-03-28 | 743 | 746 | 740 | 740 | 4,400 | 740 |
| 2024-03-27 | 742 | 746 | 742 | 743 | 3,900 | 743 |
| 2024-03-26 | 746 | 749 | 742 | 747 | 5,900 | 747 |
| 2024-03-25 | 745 | 755 | 743 | 744 | 5,800 | 744 |
| 2024-03-22 | 750 | 751 | 744 | 745 | 3,900 | 745 |
| 2024-03-21 | 742 | 746 | 741 | 745 | 5,200 | 745 |
| 2024-03-19 | 740 | 748 | 739 | 744 | 5,500 | 744 |
| 2024-03-18 | 744 | 749 | 739 | 746 | 8,600 | 746 |
| 2024-03-15 | 740 | 745 | 739 | 742 | 3,800 | 742 |
| 2024-03-14 | 741 | 747 | 733 | 737 | 8,100 | 737 |
| 2024-03-13 | 746 | 787 | 740 | 741 | 63,800 | 741 |
| 2024-03-12 | 745 | 745 | 740 | 740 | 1,600 | 740 |
| 2024-03-11 | 740 | 740 | 738 | 739 | 6,700 | 739 |
| 2024-03-08 | 744 | 749 | 741 | 749 | 9,000 | 749 |
| 2024-03-07 | 751 | 752 | 740 | 744 | 16,000 | 744 |
| 2024-03-06 | 751 | 757 | 749 | 749 | 10,400 | 749 |
| 2024-03-05 | 754 | 761 | 748 | 757 | 11,900 | 757 |
| 2024-03-04 | 758 | 758 | 750 | 754 | 6,700 | 754 |
| 2024-03-01 | 754 | 757 | 752 | 754 | 6,400 | 754 |
| 2024-02-29 | 757 | 759 | 753 | 756 | 3,700 | 756 |
| 2024-02-28 | 751 | 760 | 751 | 755 | 4,500 | 755 |
| 2024-02-27 | 757 | 757 | 750 | 755 | 1,900 | 755 |
| 2024-02-26 | 750 | 759 | 745 | 757 | 11,100 | 757 |
| 2024-02-22 | 772 | 772 | 744 | 745 | 21,600 | 745 |
| 2024-02-21 | 750 | 751 | 746 | 749 | 1,100 | 749 |
| 2024-02-20 | 748 | 761 | 743 | 750 | 15,400 | 750 |
| 2024-02-19 | 746 | 758 | 745 | 747 | 18,200 | 747 |
| 2024-02-16 | 736 | 744 | 736 | 744 | 4,700 | 744 |
| 2024-02-15 | 738 | 745 | 734 | 736 | 11,300 | 736 |
| 2024-02-14 | 739 | 742 | 734 | 739 | 12,000 | 739 |
| 2024-02-13 | 743 | 750 | 737 | 740 | 14,800 | 740 |
| 2024-02-09 | 733 | 753 | 732 | 743 | 23,000 | 743 |
| 2024-02-08 | 762 | 765 | 739 | 739 | 55,100 | 739 |
| 2024-02-07 | 770 | 780 | 757 | 759 | 126,900 | 759 |
| 2024-02-06 | 770 | 783 | 759 | 762 | 151,000 | 762 |
| 2024-02-05 | 770 | 872 | 755 | 762 | 724,500 | 762 |
| 2024-02-02 | 790 | 865 | 773 | 785 | 913,500 | 785 |
| 2024-02-01 | 718 | 718 | 712 | 715 | 2,000 | 715 |
| 2024-01-31 | 714 | 718 | 713 | 718 | 900 | 718 |
| 2024-01-30 | 716 | 719 | 716 | 719 | 1,800 | 719 |
| 2024-01-29 | 720 | 723 | 716 | 716 | 2,500 | 716 |
| 2024-01-26 | 718 | 721 | 714 | 714 | 5,200 | 714 |
| 2024-01-25 | 717 | 718 | 716 | 716 | 2,100 | 716 |
| 2024-01-24 | 722 | 722 | 708 | 708 | 4,900 | 708 |
| 2024-01-23 | 716 | 724 | 714 | 721 | 4,700 | 721 |
| 2024-01-22 | 718 | 720 | 706 | 720 | 8,000 | 720 |
| 2024-01-19 | 705 | 740 | 701 | 704 | 54,800 | 704 |
| 2024-01-18 | 700 | 700 | 699 | 700 | 1,200 | 700 |
| 2024-01-17 | 701 | 703 | 699 | 699 | 3,300 | 699 |
| 2024-01-16 | 705 | 705 | 702 | 704 | 1,800 | 704 |
| 2024-01-15 | 701 | 705 | 701 | 705 | 2,800 | 705 |
| 2024-01-12 | 703 | 704 | 698 | 702 | 11,700 | 702 |
| 2024-01-11 | 700 | 707 | 700 | 703 | 1,900 | 703 |
| 2024-01-10 | 717 | 718 | 699 | 699 | 20,000 | 699 |
| 2024-01-09 | 709 | 712 | 706 | 709 | 2,400 | 709 |
| 2024-01-05 | 707 | 715 | 707 | 709 | 3,000 | 709 |
| 2024-01-04 | 704 | 711 | 700 | 706 | 6,200 | 706 |
分割・併合履歴 ： なし