3930 (株)はてなの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,113	2,113	1,984	2,054	59,800	2,054
2019-12-27	2,107	2,148	2,107	2,121	17,300	2,121
2019-12-26	2,070	2,108	2,057	2,100	38,000	2,100
2019-12-25	2,080	2,099	2,063	2,068	23,400	2,068
2019-12-24	2,053	2,087	2,035	2,060	46,500	2,060
2019-12-23	2,090	2,101	2,047	2,050	25,300	2,050
2019-12-20	2,070	2,095	2,051	2,087	17,500	2,087
2019-12-19	2,090	2,098	2,064	2,081	17,400	2,081
2019-12-18	2,110	2,116	2,071	2,090	17,500	2,090
2019-12-17	2,080	2,123	2,075	2,115	28,900	2,115
2019-12-16	2,050	2,076	2,040	2,066	30,600	2,066
2019-12-13	2,084	2,115	2,054	2,056	44,500	2,056
2019-12-12	2,140	2,152	2,087	2,087	76,900	2,087
2019-12-11	2,174	2,194	2,141	2,141	32,600	2,141
2019-12-10	2,174	2,195	2,141	2,174	34,200	2,174
2019-12-09	2,160	2,209	2,149	2,150	33,900	2,150
2019-12-06	2,170	2,213	2,145	2,153	38,700	2,153
2019-12-05	2,180	2,223	2,164	2,170	23,700	2,170
2019-12-04	2,170	2,181	2,150	2,160	57,000	2,160
2019-12-03	2,208	2,231	2,176	2,185	72,100	2,185
2019-12-02	2,227	2,299	2,210	2,213	249,300	2,213
2019-11-29	2,380	2,430	2,355	2,427	116,700	2,427
2019-11-28	2,377	2,377	2,304	2,355	61,600	2,355
2019-11-27	2,401	2,425	2,345	2,347	69,500	2,347
2019-11-26	2,398	2,420	2,367	2,399	42,000	2,399
2019-11-25	2,400	2,426	2,361	2,374	48,800	2,374
2019-11-22	2,447	2,447	2,358	2,379	52,500	2,379
2019-11-21	2,430	2,466	2,327	2,411	106,600	2,411
2019-11-20	2,293	2,454	2,284	2,442	130,900	2,442
2019-11-19	2,285	2,285	2,243	2,273	18,900	2,273
2019-11-18	2,280	2,296	2,222	2,236	35,400	2,236
2019-11-15	2,177	2,238	2,159	2,235	24,900	2,235
2019-11-14	2,190	2,273	2,180	2,181	45,300	2,181
2019-11-13	2,221	2,255	2,170	2,179	40,500	2,179
2019-11-12	2,236	2,290	2,204	2,225	40,700	2,225
2019-11-11	2,162	2,300	2,161	2,261	61,600	2,261
2019-11-08	2,179	2,212	2,132	2,140	43,100	2,140
2019-11-07	2,145	2,170	2,126	2,165	32,500	2,165
2019-11-06	2,236	2,236	2,145	2,150	44,900	2,150
2019-11-05	2,190	2,280	2,188	2,203	48,400	2,203
2019-11-01	2,175	2,212	2,150	2,188	38,300	2,188
2019-10-31	2,210	2,217	2,173	2,175	50,000	2,175
2019-10-30	2,271	2,272	2,196	2,202	44,200	2,202
2019-10-29	2,299	2,305	2,252	2,255	21,100	2,255
2019-10-28	2,290	2,293	2,247	2,257	29,600	2,257
2019-10-25	2,350	2,350	2,258	2,296	52,500	2,296
2019-10-24	2,327	2,399	2,315	2,350	32,000	2,350
2019-10-23	2,300	2,337	2,300	2,325	10,200	2,325
2019-10-21	2,293	2,313	2,278	2,305	16,800	2,305
2019-10-18	2,294	2,363	2,294	2,315	21,100	2,315
2019-10-17	2,304	2,338	2,267	2,311	31,400	2,311
2019-10-16	2,363	2,364	2,303	2,303	33,600	2,303
2019-10-15	2,301	2,382	2,301	2,363	39,100	2,363
2019-10-11	2,410	2,415	2,290	2,308	81,900	2,308
2019-10-10	2,440	2,453	2,405	2,405	30,500	2,405
2019-10-09	2,478	2,483	2,449	2,459	32,500	2,459
2019-10-08	2,475	2,518	2,460	2,494	40,500	2,494
2019-10-07	2,571	2,571	2,476	2,481	58,100	2,481
2019-10-04	2,564	2,595	2,504	2,533	74,500	2,533
2019-10-03	2,621	2,635	2,560	2,571	61,100	2,571
2019-10-02	2,675	2,720	2,638	2,690	37,500	2,690
2019-10-01	2,600	2,659	2,570	2,658	43,100	2,658
2019-09-30	2,655	2,655	2,576	2,611	54,400	2,611
2019-09-27	2,719	2,746	2,650	2,650	86,400	2,650
2019-09-26	2,885	2,885	2,687	2,690	173,900	2,690
2019-09-25	2,834	2,848	2,774	2,835	80,600	2,835
2019-09-24	2,845	2,923	2,795	2,847	167,800	2,847
2019-09-20	2,625	2,695	2,600	2,695	96,600	2,695
2019-09-19	2,558	2,655	2,534	2,647	183,100	2,647
2019-09-18	2,560	2,591	2,434	2,532	305,700	2,532
2019-09-17	2,425	2,651	2,401	2,567	753,000	2,567
2019-09-13	3,045	3,045	3,045	3,045	4,500	3,045
2019-09-12	3,700	3,745	3,665	3,745	74,700	3,745
2019-09-11	3,665	3,710	3,610	3,655	54,300	3,655
2019-09-10	3,795	3,815	3,655	3,705	63,300	3,705
2019-09-09	3,690	3,795	3,670	3,795	52,400	3,795
2019-09-06	3,730	3,755	3,675	3,690	31,800	3,690
2019-09-05	3,685	3,730	3,675	3,715	28,500	3,715
2019-09-04	3,720	3,745	3,660	3,665	37,300	3,665
2019-09-03	3,700	3,785	3,660	3,745	45,900	3,745
2019-09-02	3,660	3,735	3,655	3,655	31,700	3,655
2019-08-30	3,745	3,745	3,680	3,705	31,800	3,705
2019-08-29	3,690	3,765	3,645	3,690	43,800	3,690
2019-08-28	3,885	3,885	3,640	3,650	108,500	3,650
2019-08-27	4,010	4,035	3,875	3,875	63,600	3,875
2019-08-26	4,000	4,090	3,975	4,010	23,100	4,010
2019-08-23	4,115	4,125	4,040	4,060	15,000	4,060
2019-08-22	4,135	4,190	4,100	4,120	16,900	4,120
2019-08-21	4,160	4,220	4,110	4,140	40,100	4,140
2019-08-20	4,080	4,160	4,045	4,160	22,200	4,160
2019-08-19	4,105	4,180	4,045	4,065	36,100	4,065
2019-08-16	4,035	4,130	4,000	4,080	37,900	4,080
2019-08-15	4,015	4,050	3,975	3,995	39,300	3,995
2019-08-14	4,110	4,115	4,045	4,085	22,700	4,085
2019-08-13	3,950	4,095	3,940	4,055	18,700	4,055
2019-08-09	4,055	4,105	3,980	4,000	30,900	4,000
2019-08-08	4,025	4,115	3,965	3,990	39,400	3,990
2019-08-07	3,930	4,030	3,885	4,000	36,900	4,000
2019-08-06	3,650	3,925	3,650	3,915	50,300	3,915
2019-08-05	4,000	4,035	3,830	3,850	76,400	3,850
2019-08-02	4,030	4,165	3,985	4,000	73,500	4,000
2019-08-01	3,890	4,170	3,855	4,100	72,300	4,100
2019-07-31	3,830	3,920	3,760	3,890	45,200	3,890
2019-07-30	3,930	3,950	3,790	3,845	78,100	3,845
2019-07-29	4,000	4,045	3,930	3,940	33,400	3,940
2019-07-26	4,020	4,070	3,995	4,000	23,400	4,000
2019-07-25	3,985	4,085	3,925	4,035	59,900	4,035
2019-07-24	4,225	4,280	4,005	4,005	74,700	4,005
2019-07-23	4,330	4,420	4,215	4,215	37,700	4,215
2019-07-22	4,240	4,345	4,175	4,325	29,300	4,325
2019-07-19	4,195	4,320	4,125	4,240	53,700	4,240
2019-07-18	4,405	4,465	4,200	4,215	91,800	4,215
2019-07-17	4,370	4,455	4,355	4,410	42,300	4,410
2019-07-16	4,330	4,440	4,290	4,440	54,200	4,440
2019-07-12	4,410	4,500	4,275	4,315	69,900	4,315
2019-07-11	4,325	4,410	4,320	4,385	98,300	4,385
2019-07-10	4,125	4,295	4,080	4,275	76,600	4,275
2019-07-09	4,230	4,230	4,125	4,150	53,400	4,150
2019-07-08	4,280	4,315	4,205	4,215	59,100	4,215
2019-07-05	4,130	4,240	4,085	4,215	105,200	4,215
2019-07-04	4,080	4,140	4,045	4,100	64,700	4,100
2019-07-03	4,150	4,210	4,000	4,055	94,000	4,055
2019-07-02	4,030	4,135	4,025	4,110	72,400	4,110
2019-07-01	4,025	4,040	3,980	4,040	43,600	4,040
2019-06-28	3,960	4,010	3,930	3,965	63,700	3,965
2019-06-27	3,880	3,950	3,850	3,935	54,900	3,935
2019-06-26	3,920	3,990	3,830	3,875	66,800	3,875
2019-06-25	4,120	4,220	3,920	3,950	230,800	3,950
2019-06-24	3,970	4,140	3,920	4,080	168,100	4,080
2019-06-21	3,845	3,985	3,845	3,955	98,900	3,955
2019-06-20	3,895	3,925	3,815	3,845	70,600	3,845
2019-06-19	3,935	3,955	3,855	3,895	91,400	3,895
2019-06-18	3,805	3,900	3,760	3,840	82,700	3,840
2019-06-17	3,905	3,940	3,750	3,795	136,100	3,795
2019-06-14	4,015	4,055	3,885	3,890	206,100	3,890
2019-06-13	3,880	4,010	3,830	3,930	212,600	3,930
2019-06-12	4,210	4,270	3,910	3,940	833,300	3,940
2019-06-11	3,770	3,870	3,685	3,720	131,200	3,720
2019-06-10	3,700	3,905	3,670	3,770	201,700	3,770
2019-06-07	3,730	3,750	3,590	3,670	184,600	3,670
2019-06-06	3,800	3,910	3,660	3,660	227,000	3,660
2019-06-05	3,970	4,000	3,620	3,730	391,400	3,730
2019-06-04	3,955	3,995	3,740	3,835	346,500	3,835
2019-06-03	4,300	4,485	4,020	4,020	362,700	4,020
2019-05-31	4,970	5,070	4,715	4,720	185,000	4,720
2019-05-30	5,010	5,010	4,755	4,880	82,000	4,880
2019-05-29	5,050	5,090	4,865	5,010	76,700	5,010
2019-05-28	5,210	5,260	4,920	4,975	136,800	4,975
2019-05-27	5,380	5,480	5,250	5,300	125,100	5,300
2019-05-24	5,260	5,360	5,080	5,350	82,700	5,350
2019-05-23	5,220	5,480	5,010	5,230	145,900	5,230
2019-05-22	5,120	5,460	4,995	5,250	262,200	5,250
2019-05-21	4,640	5,330	4,600	5,200	439,100	5,200
2019-05-20	4,590	4,715	4,525	4,635	84,300	4,635
2019-05-17	4,740	4,805	4,525	4,585	87,600	4,585
2019-05-16	4,700	4,875	4,570	4,740	162,100	4,740
2019-05-15	4,360	4,685	4,360	4,680	211,800	4,680
2019-05-14	4,060	4,360	4,025	4,310	116,400	4,310
2019-05-13	4,590	4,590	4,165	4,170	239,100	4,170
2019-05-10	4,485	4,730	4,360	4,605	192,500	4,605
2019-05-09	4,540	4,680	4,460	4,545	210,000	4,545
2019-05-08	4,285	4,560	4,255	4,510	185,100	4,510
2019-05-07	4,050	4,415	4,030	4,355	216,100	4,355
2019-04-26	4,000	4,105	3,980	4,005	95,900	4,005
2019-04-25	4,090	4,205	3,980	4,060	261,100	4,060
2019-04-24	4,310	4,335	4,000	4,055	471,200	4,055
2019-04-23	4,545	4,635	4,255	4,260	442,400	4,260
2019-04-22	4,760	5,080	4,450	4,630	1,407,100	4,630
2019-04-19	4,375	4,375	4,375	4,375	103,500	4,375
2019-04-18	3,875	3,955	3,615	3,675	103,300	3,675
2019-04-17	3,775	3,870	3,730	3,845	33,300	3,845
2019-04-16	3,970	3,975	3,785	3,795	65,400	3,795
2019-04-15	4,020	4,050	3,945	3,990	34,100	3,990
2019-04-12	3,870	3,970	3,845	3,920	32,900	3,920
2019-04-11	4,020	4,045	3,810	3,865	59,600	3,865
2019-04-10	3,990	4,080	3,965	4,005	32,800	4,005
2019-04-09	4,135	4,145	4,000	4,090	43,500	4,090
2019-04-08	4,155	4,155	4,000	4,150	53,700	4,150
2019-04-05	4,295	4,335	4,025	4,095	123,400	4,095
2019-04-04	4,025	4,280	3,935	4,265	104,100	4,265
2019-04-03	3,905	4,080	3,830	3,985	76,700	3,985
2019-04-02	4,180	4,180	3,890	3,925	74,700	3,925
2019-04-01	4,250	4,315	4,050	4,135	69,100	4,135
2019-03-29	4,115	4,260	3,980	4,170	109,700	4,170
2019-03-28	4,400	4,480	4,110	4,150	168,200	4,150
2019-03-27	4,705	4,735	4,515	4,535	74,700	4,535
2019-03-26	4,730	4,765	4,525	4,700	105,100	4,700
2019-03-25	4,330	4,680	4,315	4,680	110,400	4,680
2019-03-22	4,555	4,795	4,425	4,560	190,700	4,560
2019-03-20	4,195	4,580	4,110	4,415	191,100	4,415
2019-03-19	3,870	4,170	3,700	4,000	136,400	4,000
2019-03-18	3,800	3,920	3,710	3,820	81,800	3,820
2019-03-15	3,705	3,980	3,695	3,800	149,200	3,800
2019-03-14	3,555	3,665	3,445	3,650	44,300	3,650
2019-03-13	3,470	3,580	3,405	3,475	36,100	3,475
2019-03-12	3,600	3,740	3,465	3,480	74,500	3,480
2019-03-11	3,740	3,755	3,375	3,565	93,900	3,565
2019-03-08	3,550	3,785	3,460	3,690	120,600	3,690
2019-03-07	3,570	3,650	3,500	3,600	112,000	3,600
2019-03-06	3,230	3,480	3,205	3,450	122,600	3,450
2019-03-05	3,320	3,410	3,205	3,210	121,300	3,210
2019-03-04	3,590	3,650	3,275	3,275	185,200	3,275
2019-03-01	3,705	3,810	3,530	3,585	279,100	3,585
2019-02-28	3,980	4,060	3,910	3,980	58,800	3,980
2019-02-27	4,005	4,020	3,865	4,020	53,400	4,020
2019-02-26	4,055	4,220	3,930	3,990	86,100	3,990
2019-02-25	4,070	4,120	3,910	4,030	44,000	4,030
2019-02-22	4,000	4,095	3,895	4,010	41,900	4,010
2019-02-21	3,910	4,095	3,795	4,035	73,600	4,035
2019-02-20	4,130	4,130	3,900	3,965	95,100	3,965
2019-02-19	4,300	4,400	4,065	4,150	98,700	4,150
2019-02-18	4,195	4,350	4,060	4,220	90,900	4,220
2019-02-15	3,775	3,985	3,670	3,985	33,000	3,985
2019-02-14	3,820	3,915	3,650	3,775	44,200	3,775
2019-02-13	3,850	3,980	3,595	3,695	78,500	3,695
2019-02-12	3,860	4,200	3,810	3,910	125,700	3,910
2019-02-08	3,510	4,000	3,405	3,880	144,000	3,880
2019-02-07	3,655	3,680	3,430	3,510	66,700	3,510
2019-02-06	3,490	3,950	3,410	3,590	246,600	3,590
2019-02-05	3,195	3,700	3,160	3,700	163,400	3,700
2019-02-04	3,100	3,280	2,988	3,000	67,500	3,000
2019-02-01	2,789	3,030	2,763	2,939	58,100	2,939
2019-01-31	2,701	2,780	2,701	2,760	9,200	2,760
2019-01-30	2,741	2,746	2,654	2,655	21,300	2,655
2019-01-29	2,699	2,794	2,627	2,791	11,300	2,791
2019-01-28	2,732	2,732	2,670	2,670	11,700	2,670
2019-01-25	2,727	2,850	2,689	2,779	22,400	2,779
2019-01-24	2,700	2,743	2,666	2,723	11,700	2,723
2019-01-23	2,677	2,777	2,672	2,729	17,000	2,729
2019-01-22	2,697	2,759	2,575	2,723	24,900	2,723
2019-01-21	2,870	2,958	2,655	2,660	27,000	2,660
2019-01-18	2,958	2,960	2,841	2,869	11,900	2,869
2019-01-17	2,890	2,918	2,832	2,908	7,300	2,908
2019-01-16	2,972	2,972	2,854	2,890	11,600	2,890
2019-01-15	2,730	2,950	2,717	2,922	21,400	2,922
2019-01-11	2,836	2,930	2,751	2,780	16,800	2,780
2019-01-10	2,854	2,856	2,720	2,845	28,700	2,845
2019-01-09	3,055	3,130	2,878	2,885	33,400	2,885
2019-01-08	2,722	3,015	2,722	3,010	42,800	3,010
2019-01-07	2,784	2,830	2,648	2,703	43,500	2,703
2019-01-04	2,600	2,742	2,573	2,734	40,700	2,734

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2019年度]

3930 (株)はてなの時系列データ [2019年度]