3930 (株)はてなの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,882	2,890	2,651	2,700	48,600	2,700
2018-12-27	2,950	3,030	2,915	2,920	32,000	2,920
2018-12-26	2,938	2,938	2,760	2,850	28,000	2,850
2018-12-25	2,720	2,869	2,670	2,785	45,000	2,785
2018-12-21	3,005	3,090	2,760	3,010	59,400	3,010
2018-12-20	3,120	3,195	2,980	3,070	44,700	3,070
2018-12-19	2,996	3,200	2,989	3,190	36,900	3,190
2018-12-18	3,045	3,155	2,973	3,060	45,400	3,060
2018-12-17	3,135	3,195	2,952	3,185	44,700	3,185
2018-12-14	3,390	3,400	3,050	3,100	83,100	3,100
2018-12-13	3,265	3,475	3,245	3,400	108,800	3,400
2018-12-12	2,905	3,240	2,901	3,215	100,500	3,215
2018-12-11	2,776	2,915	2,701	2,915	85,400	2,915
2018-12-10	2,790	2,790	2,593	2,748	127,300	2,748
2018-12-07	2,994	3,095	2,801	2,815	142,700	2,815
2018-12-06	2,801	2,950	2,722	2,932	98,600	2,932
2018-12-05	2,700	2,850	2,680	2,850	114,400	2,850
2018-12-04	2,750	2,977	2,678	2,761	759,300	2,761
2018-12-03	2,626	2,626	2,626	2,626	34,300	2,626
2018-11-30	2,040	2,128	2,040	2,126	37,200	2,126
2018-11-29	2,059	2,084	2,027	2,036	19,600	2,036
2018-11-28	1,998	2,040	1,995	2,026	16,900	2,026
2018-11-27	1,957	1,996	1,944	1,986	14,600	1,986
2018-11-26	1,911	1,980	1,906	1,923	24,600	1,923
2018-11-22	1,893	1,893	1,853	1,893	11,200	1,893
2018-11-21	1,806	1,869	1,806	1,853	4,500	1,853
2018-11-20	1,850	1,859	1,832	1,838	4,800	1,838
2018-11-19	1,818	1,919	1,811	1,878	10,200	1,878
2018-11-16	1,893	1,894	1,812	1,836	22,900	1,836
2018-11-15	1,870	1,895	1,864	1,874	8,200	1,874
2018-11-14	1,904	1,991	1,865	1,870	10,400	1,870
2018-11-13	1,850	1,922	1,845	1,900	18,100	1,900
2018-11-12	1,942	1,982	1,925	1,926	6,800	1,926
2018-11-09	1,970	1,977	1,902	1,942	13,600	1,942
2018-11-08	2,005	2,014	1,971	1,971	4,700	1,971
2018-11-07	1,970	2,025	1,940	1,970	12,800	1,970
2018-11-06	2,002	2,002	1,921	1,981	14,000	1,981
2018-11-05	2,021	2,036	1,993	1,999	11,600	1,999
2018-11-02	1,989	2,064	1,989	2,038	18,500	2,038
2018-11-01	2,000	2,000	1,950	1,983	13,500	1,983
2018-10-31	1,944	2,045	1,944	2,015	20,000	2,015
2018-10-30	1,838	1,970	1,805	1,929	35,900	1,929
2018-10-29	1,880	1,958	1,826	1,840	33,600	1,840
2018-10-26	2,000	2,013	1,820	1,897	52,100	1,897
2018-10-25	2,013	2,049	1,981	1,982	47,000	1,982
2018-10-24	2,200	2,201	2,091	2,130	36,100	2,130
2018-10-23	2,176	2,226	2,156	2,200	19,300	2,200
2018-10-22	2,329	2,330	2,212	2,215	24,000	2,215
2018-10-19	2,318	2,368	2,315	2,360	12,300	2,360
2018-10-18	2,290	2,389	2,280	2,368	19,900	2,368
2018-10-17	2,350	2,350	2,278	2,302	12,600	2,302
2018-10-16	2,231	2,325	2,198	2,297	26,100	2,297
2018-10-15	2,300	2,312	2,215	2,233	31,000	2,233
2018-10-12	2,210	2,345	2,200	2,324	60,800	2,324
2018-10-11	2,015	2,200	1,986	2,193	53,100	2,193
2018-10-10	2,168	2,198	2,150	2,165	22,100	2,165
2018-10-09	2,125	2,219	2,100	2,190	38,600	2,190
2018-10-05	2,038	2,149	1,999	2,110	30,100	2,110
2018-10-04	2,142	2,174	2,063	2,072	46,000	2,072
2018-10-03	2,109	2,132	2,052	2,119	51,600	2,119
2018-10-02	2,040	2,156	2,040	2,146	65,900	2,146
2018-10-01	2,019	2,059	1,994	2,035	63,900	2,035
2018-09-28	2,060	2,066	1,977	2,019	119,100	2,019
2018-09-27	1,851	1,950	1,851	1,950	80,000	1,950
2018-09-26	1,822	1,853	1,815	1,843	27,800	1,843
2018-09-25	1,813	1,829	1,805	1,822	7,600	1,822
2018-09-21	1,861	1,861	1,820	1,837	16,900	1,837
2018-09-20	1,881	1,881	1,825	1,842	26,700	1,842
2018-09-19	1,843	1,878	1,827	1,859	13,100	1,859
2018-09-18	1,850	1,888	1,803	1,843	28,200	1,843
2018-09-14	1,870	1,900	1,834	1,869	75,300	1,869
2018-09-13	1,829	1,829	1,804	1,811	18,900	1,811
2018-09-12	1,830	1,830	1,799	1,827	15,100	1,827
2018-09-11	1,828	1,836	1,789	1,828	8,500	1,828
2018-09-10	1,755	1,823	1,755	1,819	5,900	1,819
2018-09-07	1,763	1,768	1,751	1,756	4,300	1,756
2018-09-06	1,775	1,775	1,760	1,763	2,600	1,763
2018-09-05	1,750	1,792	1,749	1,752	4,800	1,752
2018-09-04	1,756	1,788	1,756	1,764	2,900	1,764
2018-09-03	1,757	1,819	1,738	1,756	13,700	1,756
2018-08-31	1,764	1,793	1,760	1,778	7,200	1,778
2018-08-30	1,798	1,798	1,755	1,775	8,300	1,775
2018-08-29	1,805	1,823	1,800	1,800	5,500	1,800
2018-08-28	1,832	1,843	1,801	1,805	13,400	1,805
2018-08-27	1,845	1,850	1,825	1,846	30,100	1,846
2018-08-24	1,805	1,841	1,800	1,825	20,100	1,825
2018-08-23	1,796	1,826	1,790	1,791	28,800	1,791
2018-08-22	1,747	1,810	1,739	1,796	33,700	1,796
2018-08-21	1,731	1,739	1,721	1,721	5,400	1,721
2018-08-20	1,766	1,766	1,731	1,745	10,800	1,745
2018-08-17	1,730	1,749	1,704	1,749	14,300	1,749
2018-08-16	1,739	1,745	1,692	1,723	21,600	1,723
2018-08-15	1,707	1,735	1,695	1,729	14,700	1,729
2018-08-14	1,715	1,729	1,701	1,706	7,300	1,706
2018-08-13	1,680	1,719	1,680	1,715	10,500	1,715
2018-08-10	1,681	1,706	1,680	1,695	4,500	1,695
2018-08-09	1,673	1,698	1,666	1,678	10,700	1,678
2018-08-08	1,666	1,685	1,666	1,681	2,200	1,681
2018-08-07	1,681	1,681	1,670	1,670	4,100	1,670
2018-08-06	1,716	1,716	1,680	1,684	6,500	1,684
2018-08-03	1,704	1,711	1,695	1,711	2,200	1,711
2018-08-02	1,707	1,707	1,700	1,701	1,300	1,701
2018-08-01	1,710	1,710	1,686	1,693	2,700	1,693
2018-07-31	1,710	1,710	1,682	1,684	7,100	1,684
2018-07-30	1,727	1,727	1,701	1,703	1,800	1,703
2018-07-27	1,714	1,729	1,700	1,702	9,000	1,702
2018-07-26	1,712	1,722	1,702	1,714	5,000	1,714
2018-07-25	1,702	1,753	1,674	1,705	5,500	1,705
2018-07-24	1,700	1,714	1,693	1,700	5,600	1,700
2018-07-23	1,681	1,699	1,676	1,698	5,000	1,698
2018-07-20	1,667	1,692	1,654	1,674	10,200	1,674
2018-07-19	1,672	1,692	1,665	1,680	2,900	1,680
2018-07-18	1,694	1,695	1,678	1,678	1,600	1,678
2018-07-17	1,671	1,704	1,668	1,694	5,200	1,694
2018-07-13	1,682	1,699	1,668	1,668	9,800	1,668
2018-07-12	1,676	1,698	1,676	1,682	4,900	1,682
2018-07-11	1,690	1,692	1,675	1,680	4,300	1,680
2018-07-10	1,710	1,716	1,684	1,690	9,900	1,690
2018-07-09	1,660	1,720	1,660	1,707	3,900	1,707
2018-07-06	1,649	1,668	1,645	1,657	7,700	1,657
2018-07-05	1,674	1,674	1,631	1,634	14,600	1,634
2018-07-04	1,662	1,689	1,660	1,674	10,000	1,674
2018-07-03	1,680	1,697	1,662	1,662	8,700	1,662
2018-07-02	1,745	1,780	1,672	1,672	25,100	1,672
2018-06-29	1,789	1,789	1,720	1,741	5,900	1,741
2018-06-28	1,748	1,809	1,731	1,766	8,400	1,766
2018-06-27	1,749	1,759	1,730	1,745	8,200	1,745
2018-06-26	1,799	1,799	1,703	1,731	60,700	1,731
2018-06-25	1,857	1,875	1,811	1,816	18,100	1,816
2018-06-22	1,836	1,839	1,806	1,817	9,900	1,817
2018-06-21	1,884	1,885	1,850	1,863	19,400	1,863
2018-06-20	1,809	1,870	1,781	1,859	33,900	1,859
2018-06-19	1,895	1,900	1,773	1,830	47,500	1,830
2018-06-18	1,890	1,914	1,840	1,914	26,600	1,914
2018-06-15	1,907	1,907	1,855	1,894	27,100	1,894
2018-06-14	1,924	1,924	1,885	1,918	18,500	1,918
2018-06-13	1,857	1,924	1,850	1,911	42,700	1,911
2018-06-12	1,815	1,876	1,815	1,838	30,800	1,838
2018-06-11	1,820	1,820	1,809	1,812	10,100	1,812
2018-06-08	1,812	1,814	1,772	1,809	23,000	1,809
2018-06-07	1,786	1,835	1,760	1,826	29,400	1,826
2018-06-06	1,720	1,757	1,705	1,753	12,800	1,753
2018-06-05	1,784	1,800	1,689	1,705	40,700	1,705
2018-06-04	1,730	1,813	1,725	1,781	46,600	1,781
2018-06-01	1,725	1,747	1,701	1,729	49,000	1,729
2018-05-31	1,700	1,725	1,674	1,725	41,400	1,725
2018-05-30	1,641	1,685	1,635	1,685	9,500	1,685
2018-05-29	1,677	1,677	1,646	1,646	9,400	1,646
2018-05-28	1,649	1,676	1,649	1,676	11,500	1,676
2018-05-25	1,635	1,642	1,616	1,625	14,400	1,625
2018-05-24	1,669	1,669	1,650	1,651	10,100	1,651
2018-05-23	1,685	1,685	1,669	1,669	3,100	1,669
2018-05-22	1,692	1,692	1,666	1,688	9,000	1,688
2018-05-21	1,689	1,702	1,667	1,692	23,200	1,692
2018-05-18	1,655	1,665	1,651	1,655	13,500	1,655
2018-05-17	1,659	1,667	1,646	1,653	6,900	1,653
2018-05-16	1,655	1,665	1,640	1,650	9,800	1,650
2018-05-15	1,678	1,678	1,635	1,652	15,900	1,652
2018-05-14	1,661	1,691	1,637	1,669	23,400	1,669
2018-05-11	1,642	1,668	1,642	1,653	7,500	1,653
2018-05-10	1,670	1,670	1,643	1,644	6,000	1,644
2018-05-09	1,659	1,670	1,650	1,650	4,600	1,650
2018-05-08	1,655	1,689	1,650	1,674	24,800	1,674
2018-05-07	1,636	1,654	1,636	1,641	3,100	1,641
2018-05-02	1,635	1,660	1,629	1,631	9,500	1,631
2018-05-01	1,636	1,670	1,621	1,627	16,600	1,627
2018-04-27	1,605	1,631	1,605	1,620	9,700	1,620
2018-04-26	1,615	1,616	1,605	1,608	6,700	1,608
2018-04-25	1,610	1,624	1,610	1,615	2,000	1,615
2018-04-24	1,612	1,618	1,605	1,618	4,200	1,618
2018-04-23	1,630	1,630	1,606	1,612	9,200	1,612
2018-04-20	1,601	1,624	1,601	1,621	3,800	1,621
2018-04-19	1,597	1,612	1,584	1,612	5,200	1,612
2018-04-18	1,590	1,590	1,580	1,583	2,100	1,583
2018-04-17	1,586	1,588	1,574	1,575	6,100	1,575
2018-04-16	1,631	1,633	1,588	1,600	12,000	1,600
2018-04-13	1,595	1,630	1,587	1,611	6,700	1,611
2018-04-12	1,585	1,603	1,571	1,603	5,800	1,603
2018-04-11	1,577	1,600	1,570	1,570	6,000	1,570
2018-04-10	1,576	1,580	1,575	1,580	2,000	1,580
2018-04-09	1,580	1,584	1,575	1,576	3,100	1,576
2018-04-06	1,580	1,591	1,577	1,577	3,900	1,577
2018-04-05	1,575	1,590	1,575	1,590	2,600	1,590
2018-04-04	1,582	1,590	1,575	1,575	5,300	1,575
2018-04-03	1,575	1,582	1,570	1,582	4,500	1,582
2018-03-30	1,600	1,608	1,580	1,603	6,300	1,603
2018-03-29	1,584	1,600	1,570	1,594	5,900	1,594
2018-03-28	1,570	1,603	1,563	1,566	4,800	1,566
2018-03-27	1,592	1,600	1,575	1,580	4,200	1,580
2018-03-26	1,580	1,580	1,553	1,568	17,000	1,568
2018-03-23	1,618	1,618	1,587	1,602	44,000	1,602
2018-03-22	1,618	1,636	1,618	1,622	4,200	1,622
2018-03-20	1,621	1,621	1,611	1,616	6,300	1,616
2018-03-19	1,631	1,654	1,626	1,626	10,000	1,626
2018-03-16	1,638	1,662	1,638	1,640	11,000	1,640
2018-03-15	1,625	1,651	1,625	1,628	6,900	1,628
2018-03-14	1,620	1,648	1,613	1,627	5,900	1,627
2018-03-13	1,603	1,631	1,602	1,626	5,100	1,626
2018-03-12	1,629	1,630	1,601	1,601	12,900	1,601
2018-03-09	1,638	1,638	1,620	1,623	5,900	1,623
2018-03-08	1,645	1,656	1,599	1,618	34,900	1,618
2018-03-07	1,659	1,668	1,641	1,645	21,100	1,645
2018-03-06	1,700	1,700	1,659	1,659	8,100	1,659
2018-03-05	1,675	1,689	1,657	1,659	16,500	1,659
2018-03-02	1,706	1,706	1,670	1,696	16,500	1,696
2018-03-01	1,780	1,780	1,724	1,726	22,800	1,726
2018-02-28	1,753	1,808	1,740	1,800	27,300	1,800
2018-02-27	1,741	1,770	1,737	1,742	8,300	1,742
2018-02-26	1,725	1,750	1,725	1,736	9,800	1,736
2018-02-23	1,711	1,741	1,711	1,714	11,400	1,714
2018-02-22	1,735	1,735	1,700	1,711	8,900	1,711
2018-02-21	1,712	1,755	1,712	1,736	10,500	1,736
2018-02-20	1,733	1,733	1,713	1,719	3,000	1,719
2018-02-19	1,706	1,730	1,705	1,726	10,600	1,726
2018-02-16	1,694	1,714	1,694	1,705	9,200	1,705
2018-02-15	1,675	1,751	1,670	1,702	8,900	1,702
2018-02-14	1,700	1,703	1,662	1,673	13,200	1,673
2018-02-13	1,697	1,703	1,683	1,687	6,200	1,687
2018-02-09	1,701	1,706	1,663	1,682	18,000	1,682
2018-02-08	1,736	1,757	1,730	1,741	4,400	1,741
2018-02-07	1,765	1,800	1,741	1,741	11,500	1,741
2018-02-06	1,748	1,764	1,696	1,735	33,800	1,735
2018-02-05	1,827	1,868	1,820	1,839	10,800	1,839
2018-02-02	1,867	1,900	1,852	1,864	8,700	1,864
2018-02-01	1,833	1,874	1,833	1,861	4,800	1,861
2018-01-31	1,827	1,878	1,827	1,841	9,400	1,841
2018-01-30	1,878	1,903	1,858	1,861	14,200	1,861
2018-01-29	1,920	1,920	1,883	1,883	5,700	1,883
2018-01-26	1,940	1,940	1,896	1,903	21,500	1,903
2018-01-25	1,878	1,934	1,853	1,933	40,300	1,933
2018-01-24	1,841	1,884	1,841	1,878	15,900	1,878
2018-01-23	1,829	1,847	1,819	1,839	10,100	1,839
2018-01-22	1,820	1,830	1,802	1,819	12,900	1,819
2018-01-19	1,836	1,850	1,802	1,822	13,000	1,822
2018-01-18	1,852	1,852	1,801	1,811	10,900	1,811
2018-01-17	1,822	1,840	1,819	1,823	19,300	1,823
2018-01-16	1,886	1,888	1,843	1,853	16,400	1,853
2018-01-15	1,866	1,888	1,863	1,886	17,300	1,886
2018-01-12	1,824	1,865	1,824	1,864	23,400	1,864
2018-01-11	1,805	1,830	1,800	1,811	19,700	1,811
2018-01-10	1,789	1,810	1,788	1,806	18,600	1,806
2018-01-09	1,774	1,787	1,770	1,786	12,700	1,786
2018-01-05	1,779	1,781	1,759	1,770	20,700	1,770
2018-01-04	1,791	1,793	1,760	1,775	13,700	1,775

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3930 (株)はてな の時系列データ [2018年度]

3930 (株)はてなの時系列データ [2018年度]