3930 (株)はてな 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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,378 | 1,393 | 1,368 | 1,376 | 3,800 | 1,376 |
| 2025-04-28 | 1,402 | 1,424 | 1,372 | 1,380 | 8,800 | 1,380 |
| 2025-04-25 | 1,390 | 1,392 | 1,356 | 1,388 | 9,100 | 1,388 |
| 2025-04-24 | 1,412 | 1,412 | 1,360 | 1,360 | 7,300 | 1,360 |
| 2025-04-23 | 1,443 | 1,455 | 1,392 | 1,412 | 17,600 | 1,412 |
| 2025-04-22 | 1,350 | 1,428 | 1,331 | 1,419 | 12,400 | 1,419 |
| 2025-04-21 | 1,337 | 1,360 | 1,309 | 1,354 | 14,300 | 1,354 |
| 2025-04-18 | 1,284 | 1,328 | 1,270 | 1,325 | 15,400 | 1,325 |
| 2025-04-17 | 1,259 | 1,304 | 1,250 | 1,286 | 16,300 | 1,286 |
| 2025-04-16 | 1,283 | 1,285 | 1,222 | 1,253 | 5,600 | 1,253 |
| 2025-04-15 | 1,276 | 1,286 | 1,264 | 1,283 | 7,000 | 1,283 |
| 2025-04-14 | 1,271 | 1,316 | 1,271 | 1,287 | 10,200 | 1,287 |
| 2025-04-11 | 1,262 | 1,303 | 1,216 | 1,267 | 23,400 | 1,267 |
| 2025-04-10 | 1,285 | 1,285 | 1,200 | 1,272 | 14,500 | 1,272 |
| 2025-04-09 | 1,181 | 1,181 | 1,138 | 1,140 | 12,100 | 1,140 |
| 2025-04-08 | 1,165 | 1,231 | 1,163 | 1,211 | 27,900 | 1,211 |
| 2025-04-07 | 1,106 | 1,159 | 1,050 | 1,075 | 42,500 | 1,075 |
| 2025-04-04 | 1,307 | 1,307 | 1,169 | 1,256 | 46,700 | 1,256 |
| 2025-04-03 | 1,347 | 1,365 | 1,290 | 1,345 | 26,500 | 1,345 |
| 2025-04-02 | 1,364 | 1,381 | 1,364 | 1,370 | 2,500 | 1,370 |
| 2025-04-01 | 1,379 | 1,387 | 1,358 | 1,365 | 7,800 | 1,365 |
| 2025-03-31 | 1,385 | 1,401 | 1,366 | 1,369 | 13,900 | 1,369 |
| 2025-03-28 | 1,401 | 1,424 | 1,399 | 1,406 | 6,800 | 1,406 |
| 2025-03-27 | 1,409 | 1,409 | 1,393 | 1,400 | 6,600 | 1,400 |
| 2025-03-26 | 1,389 | 1,409 | 1,386 | 1,409 | 9,800 | 1,409 |
| 2025-03-25 | 1,425 | 1,431 | 1,381 | 1,381 | 25,200 | 1,381 |
| 2025-03-24 | 1,400 | 1,407 | 1,383 | 1,406 | 12,300 | 1,406 |
| 2025-03-21 | 1,441 | 1,441 | 1,380 | 1,386 | 14,300 | 1,386 |
| 2025-03-19 | 1,397 | 1,443 | 1,392 | 1,426 | 23,700 | 1,426 |
| 2025-03-18 | 1,385 | 1,409 | 1,375 | 1,398 | 26,600 | 1,398 |
| 2025-03-17 | 1,424 | 1,452 | 1,377 | 1,415 | 76,300 | 1,415 |
| 2025-03-14 | 1,243 | 1,473 | 1,237 | 1,402 | 202,300 | 1,402 |
| 2025-03-13 | 1,228 | 1,247 | 1,216 | 1,245 | 7,000 | 1,245 |
| 2025-03-12 | 1,234 | 1,243 | 1,221 | 1,225 | 3,100 | 1,225 |
| 2025-03-11 | 1,210 | 1,238 | 1,180 | 1,204 | 9,500 | 1,204 |
| 2025-03-10 | 1,246 | 1,246 | 1,208 | 1,230 | 9,100 | 1,230 |
| 2025-03-07 | 1,191 | 1,235 | 1,180 | 1,232 | 4,900 | 1,232 |
| 2025-03-06 | 1,229 | 1,229 | 1,201 | 1,201 | 6,200 | 1,201 |
| 2025-03-05 | 1,238 | 1,238 | 1,211 | 1,212 | 6,700 | 1,212 |
| 2025-03-04 | 1,235 | 1,235 | 1,181 | 1,219 | 9,600 | 1,219 |
| 2025-03-03 | 1,232 | 1,246 | 1,210 | 1,230 | 7,500 | 1,230 |
| 2025-02-28 | 1,225 | 1,250 | 1,180 | 1,202 | 23,200 | 1,202 |
| 2025-02-27 | 1,254 | 1,257 | 1,230 | 1,248 | 6,100 | 1,248 |
| 2025-02-26 | 1,243 | 1,259 | 1,230 | 1,238 | 4,200 | 1,238 |
| 2025-02-25 | 1,250 | 1,250 | 1,215 | 1,241 | 5,000 | 1,241 |
| 2025-02-21 | 1,254 | 1,263 | 1,248 | 1,250 | 2,300 | 1,250 |
| 2025-02-20 | 1,292 | 1,292 | 1,248 | 1,253 | 6,500 | 1,253 |
| 2025-02-19 | 1,292 | 1,300 | 1,280 | 1,300 | 10,800 | 1,300 |
| 2025-02-18 | 1,242 | 1,300 | 1,242 | 1,300 | 22,100 | 1,300 |
| 2025-02-17 | 1,203 | 1,238 | 1,198 | 1,238 | 31,700 | 1,238 |
| 2025-02-14 | 1,184 | 1,197 | 1,171 | 1,177 | 6,900 | 1,177 |
| 2025-02-13 | 1,189 | 1,198 | 1,175 | 1,175 | 7,400 | 1,175 |
| 2025-02-12 | 1,184 | 1,199 | 1,168 | 1,184 | 5,300 | 1,184 |
| 2025-02-10 | 1,179 | 1,188 | 1,165 | 1,185 | 5,400 | 1,185 |
| 2025-02-07 | 1,176 | 1,188 | 1,160 | 1,188 | 5,300 | 1,188 |
| 2025-02-06 | 1,206 | 1,209 | 1,179 | 1,179 | 12,300 | 1,179 |
| 2025-02-05 | 1,150 | 1,188 | 1,138 | 1,188 | 11,000 | 1,188 |
| 2025-02-04 | 1,137 | 1,137 | 1,127 | 1,131 | 3,600 | 1,131 |
| 2025-02-03 | 1,119 | 1,155 | 1,106 | 1,136 | 12,100 | 1,136 |
| 2025-01-31 | 1,135 | 1,136 | 1,105 | 1,105 | 6,500 | 1,105 |
| 2025-01-30 | 1,144 | 1,168 | 1,134 | 1,135 | 2,600 | 1,135 |
| 2025-01-29 | 1,149 | 1,169 | 1,144 | 1,144 | 5,700 | 1,144 |
| 2025-01-28 | 1,160 | 1,165 | 1,130 | 1,150 | 6,800 | 1,150 |
| 2025-01-27 | 1,177 | 1,188 | 1,154 | 1,160 | 11,000 | 1,160 |
| 2025-01-24 | 1,150 | 1,184 | 1,130 | 1,151 | 7,200 | 1,151 |
| 2025-01-23 | 1,150 | 1,155 | 1,120 | 1,120 | 7,100 | 1,120 |
| 2025-01-22 | 1,081 | 1,201 | 1,061 | 1,179 | 28,400 | 1,179 |
| 2025-01-21 | 1,060 | 1,081 | 1,055 | 1,081 | 6,200 | 1,081 |
| 2025-01-20 | 1,051 | 1,060 | 1,033 | 1,060 | 10,800 | 1,060 |
| 2025-01-17 | 1,035 | 1,060 | 1,030 | 1,058 | 4,200 | 1,058 |
| 2025-01-16 | 1,035 | 1,059 | 1,025 | 1,025 | 4,300 | 1,025 |
| 2025-01-15 | 1,049 | 1,070 | 1,032 | 1,034 | 3,800 | 1,034 |
| 2025-01-14 | 1,095 | 1,095 | 1,027 | 1,054 | 26,100 | 1,054 |
| 2025-01-10 | 985 | 1,075 | 985 | 1,070 | 25,900 | 1,070 |
| 2025-01-09 | 1,030 | 1,035 | 1,010 | 1,011 | 7,700 | 1,011 |
| 2025-01-08 | 1,050 | 1,050 | 1,025 | 1,037 | 15,900 | 1,037 |
| 2025-01-07 | 1,073 | 1,078 | 1,049 | 1,055 | 6,800 | 1,055 |
| 2025-01-06 | 1,052 | 1,079 | 1,033 | 1,065 | 18,700 | 1,065 |
分割・併合履歴 ： なし