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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
