3930 (株)はてな の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4611,4911,4561,4867,9001,486
2020-12-291,4511,5151,4511,46111,4001,461
2020-12-281,4701,4851,4401,46621,3001,466
2020-12-251,5021,5151,4681,47828,0001,478
2020-12-241,4901,5161,4851,4857,2001,485
2020-12-231,4651,4891,4651,4795,9001,479
2020-12-221,5021,5021,4641,46516,7001,465
2020-12-211,4751,4811,4691,4728,0001,472
2020-12-181,4731,4851,4651,46517,3001,465
2020-12-171,4991,5031,4721,47328,4001,473
2020-12-161,4981,5101,4981,4998,9001,499
2020-12-151,5151,5191,4861,49820,7001,498
2020-12-141,5151,5281,5101,51515,7001,515
2020-12-111,5091,5241,5091,5217,9001,521
2020-12-101,5091,5251,5091,5096,4001,509
2020-12-091,5121,5241,5091,50910,6001,509
2020-12-081,5031,5281,5031,5196,2001,519
2020-12-071,5301,5351,5021,50313,6001,503
2020-12-041,5401,5401,5241,5358,3001,535
2020-12-031,5651,5671,5401,5429,0001,542
2020-12-021,5501,5881,5401,56422,9001,564
2020-12-011,5841,5851,5261,56727,6001,567
2020-11-301,6071,6281,5931,59324,5001,593
2020-11-271,5941,6031,5851,5957,5001,595
2020-11-261,5831,6281,5831,5944,1001,594
2020-11-251,5781,5951,5781,5798,5001,579
2020-11-241,6421,6551,5651,56554,2001,565
2020-11-201,5901,6311,5901,6314,6001,631
2020-11-191,6181,6341,5951,59819,9001,598
2020-11-181,6501,6751,6161,62517,3001,625
2020-11-171,6611,6611,6481,6603,5001,660
2020-11-161,6851,6851,6601,6618,3001,661
2020-11-131,6791,6851,6721,6857,1001,685
2020-11-121,6801,7081,6801,6864,3001,686
2020-11-111,6901,6901,6591,6803,1001,680
2020-11-101,6971,7011,6701,6849,7001,684
2020-11-091,7201,7241,6971,6976,6001,697
2020-11-061,7271,7281,7071,7072,6001,707
2020-11-051,7161,7371,7001,7008,3001,700
2020-11-041,6681,6981,6391,6806,6001,680
2020-11-021,6691,6961,6361,6369,1001,636
2020-10-301,7001,7251,6661,6726,3001,672
2020-10-291,6691,7031,6661,7004,7001,700
2020-10-281,7571,7571,6661,69017,3001,690
2020-10-271,7331,7851,7331,7599,4001,759
2020-10-261,8091,8141,7311,76121,1001,761
2020-10-231,8021,8191,7911,8097,3001,809
2020-10-221,8301,8301,7931,80014,7001,800
2020-10-211,8301,8471,8201,8258,5001,825
2020-10-201,8111,8301,8091,8307,0001,830
2020-10-191,8181,8341,8061,8328,6001,832
2020-10-161,8281,8541,8181,82111,6001,821
2020-10-151,8331,9641,8071,83750,3001,837
2020-10-141,8421,8531,8301,83310,9001,833
2020-10-131,8641,8641,8231,82716,5001,827
2020-10-121,8941,8941,8501,85011,7001,850
2020-10-091,8321,8751,8121,87111,7001,871
2020-10-081,8311,8541,8161,83210,2001,832
2020-10-071,8541,8631,8101,83721,8001,837
2020-10-061,8961,8961,8411,85417,5001,854
2020-10-051,8371,8961,8191,89626,3001,896
2020-10-021,8211,8631,7891,81847,6001,818
2020-09-301,8001,8261,7881,79122,5001,791
2020-09-291,8091,8131,7841,80028,2001,800
2020-09-281,8281,8431,7821,80225,1001,802
2020-09-251,8991,9171,8041,83052,7001,830
2020-09-241,8301,8321,7801,78020,4001,780
2020-09-231,8881,8881,8151,83032,6001,830
2020-09-181,9141,9171,8551,87730,9001,877
2020-09-171,9181,9291,8981,91021,3001,910
2020-09-161,9451,9451,8981,91739,7001,917
2020-09-152,0112,0261,9451,94530,1001,945
2020-09-141,8902,0611,8802,010125,0002,010
2020-09-112,4012,4012,3222,33619,9002,336
2020-09-102,4102,4102,3262,3518,8002,351
2020-09-092,4082,4082,3252,35911,5002,359
2020-09-082,3802,4102,3502,40516,1002,405
2020-09-072,3402,3782,3152,3787,3002,378
2020-09-042,2752,3442,2662,31711,6002,317
2020-09-032,3522,3522,3032,3036,1002,303
2020-09-022,3502,3752,3462,3697,9002,369
2020-09-012,3392,3702,3202,3504,9002,350
2020-08-312,2802,3302,2732,3246,5002,324
2020-08-282,3642,3662,2252,24021,5002,240
2020-08-272,4022,4122,3542,37612,5002,376
2020-08-262,3502,4302,3412,39011,5002,390
2020-08-252,2752,3422,2712,34214,7002,342
2020-08-242,2532,2782,2302,2607,8002,260
2020-08-212,2472,2602,2272,2304,7002,230
2020-08-202,2982,2982,2252,2476,3002,247
2020-08-192,2652,3132,2602,29815,9002,298
2020-08-182,2692,2802,2302,2647,6002,264
2020-08-172,2502,2642,2242,25511,0002,255
2020-08-142,1502,2412,1502,22315,9002,223
2020-08-132,1422,1742,1202,1565,1002,156
2020-08-122,1212,1352,1202,1203,1002,120
2020-08-112,1972,1972,1162,1303,8002,130
2020-08-072,2002,2002,1232,1605,3002,160
2020-08-062,1612,2022,1612,1796,4002,179
2020-08-052,1372,2132,1132,16119,0002,161
2020-08-042,0612,1322,0612,09512,2002,095
2020-08-031,9452,0761,9452,05910,3002,059
2020-07-312,0012,0451,9401,94512,3001,945
2020-07-302,0702,0702,0032,0116,3002,011
2020-07-292,1252,1252,0542,0725,0002,072
2020-07-282,1002,1492,0792,11910,6002,119
2020-07-272,0632,0852,0402,0767,0002,076
2020-07-222,0862,1202,0842,1133,3002,113
2020-07-212,0072,1112,0072,0908,3002,090
2020-07-202,0382,0381,9632,0166,8002,016
2020-07-172,0382,0592,0112,0294,3002,029
2020-07-162,0322,0812,0312,0485,9002,048
2020-07-152,0582,0712,0382,0716,8002,071
2020-07-142,1782,1782,0342,04927,2002,049
2020-07-132,1892,2232,1262,18225,8002,182
2020-07-102,1642,2092,1232,15930,2002,159
2020-07-092,1442,2232,1112,21437,9002,214
2020-07-082,0802,1412,0222,12726,5002,127
2020-07-072,0902,1222,0652,08130,2002,081
2020-07-061,9352,0471,9352,03931,8002,039
2020-07-031,8851,9331,8851,92815,8001,928
2020-07-021,9381,9521,8891,90724,1001,907
2020-07-011,9041,9391,8901,9227,7001,922
2020-06-301,9591,9591,9041,9049,2001,904
2020-06-291,9451,9451,8651,94111,6001,941
2020-06-261,9992,0001,9571,97810,0001,978
2020-06-251,9531,9621,8891,9598,9001,959
2020-06-242,0012,0081,9721,97811,2001,978
2020-06-232,0452,0451,9822,01715,5002,017
2020-06-222,0222,0511,9952,04524,1002,045
2020-06-191,9482,0111,9281,99325,9001,993
2020-06-181,9481,9531,8611,90813,2001,908
2020-06-171,8511,9401,8391,90817,7001,908
2020-06-161,8131,8601,8101,84621,3001,846
2020-06-151,8051,8401,7621,80020,7001,800
2020-06-121,7041,7901,6511,76533,7001,765
2020-06-111,8201,8431,7921,80519,2001,805
2020-06-101,8761,8931,8311,85628,0001,856
2020-06-091,9121,9121,8691,9097,8001,909
2020-06-081,8991,9441,8861,9067,2001,906
2020-06-051,8721,9011,8621,89015,2001,890
2020-06-041,9761,9771,8731,89122,8001,891
2020-06-031,9921,9921,9341,96222,3001,962
2020-06-022,0162,0251,9792,00320,9002,003
2020-06-012,0202,0201,9421,98326,4001,983
2020-05-292,0442,0802,0162,07216,2002,072
2020-05-282,0602,0802,0142,0809,3002,080
2020-05-272,0112,0491,9612,0377,3002,037
2020-05-262,0322,0631,9862,01113,2002,011
2020-05-252,0382,0722,0022,03713,0002,037
2020-05-222,0402,0602,0092,0425,8002,042
2020-05-212,0172,0521,9512,03516,6002,035
2020-05-202,0202,0662,0112,0148,9002,014
2020-05-192,0652,0662,0162,0462,7002,046
2020-05-182,0602,0602,0162,0504,0002,050
2020-05-152,0112,0412,0012,0418,1002,041
2020-05-142,0472,0652,0002,0608,8002,060
2020-05-132,0502,0502,0122,0203,4002,020
2020-05-122,0132,0652,0112,0565,7002,056
2020-05-111,9632,0201,9112,01412,9002,014
2020-05-081,9201,9951,9081,95613,6001,956
2020-05-071,8501,8951,8501,8955,7001,895
2020-05-011,8771,8771,8251,8505,2001,850
2020-04-301,8751,9001,8571,8765,6001,876
2020-04-281,8541,8851,8231,8586,1001,858
2020-04-271,8751,8751,8391,8442,9001,844
2020-04-241,8251,8251,8001,8133,1001,813
2020-04-231,8201,8551,8061,8064,2001,806
2020-04-221,7851,8331,7821,8247,7001,824
2020-04-211,8701,8701,7821,8258,8001,825
2020-04-201,8391,8561,7801,84110,9001,841
2020-04-171,8111,8301,7801,8198,2001,819
2020-04-161,7941,8001,7611,77113,1001,771
2020-04-151,7001,8001,7001,77420,0001,774
2020-04-141,6991,7551,6671,73513,1001,735
2020-04-131,5901,6391,5481,62410,3001,624
2020-04-101,6201,6261,5481,5909,1001,590
2020-04-091,6701,6901,6111,6329,6001,632
2020-04-081,5981,6571,5511,64912,8001,649
2020-04-071,5261,6131,5261,59816,6001,598
2020-04-061,4701,5251,4481,52010,1001,520
2020-04-031,4701,5261,4161,44013,9001,440
2020-04-021,4411,5061,4411,4708,3001,470
2020-04-011,4711,5171,4321,47124,7001,471
2020-03-311,4851,5921,4501,47127,9001,471
2020-03-301,5121,5521,4421,45528,6001,455
2020-03-271,5841,6121,5171,51715,6001,517
2020-03-261,6201,6201,5141,54410,0001,544
2020-03-251,5711,6251,5711,62415,0001,624
2020-03-241,4511,5431,4511,51420,3001,514
2020-03-231,4011,4601,3591,45221,6001,452
2020-03-191,4841,5011,3651,40521,2001,405
2020-03-181,4591,6151,4411,48421,9001,484
2020-03-171,3901,5101,3671,48938,3001,489
2020-03-161,4201,5371,3901,43042,7001,430
2020-03-131,3111,4021,2991,351108,2001,351
2020-03-121,5161,5831,4491,49146,3001,491
2020-03-111,6301,6331,5501,57740,8001,577
2020-03-101,4371,5531,3501,55073,2001,550
2020-03-091,6801,6821,5001,50775,4001,507
2020-03-061,7781,7881,7121,71830,7001,718
2020-03-051,8511,9131,8101,81845,1001,818
2020-03-041,8131,9451,8131,85040,3001,850
2020-03-031,9311,9741,8691,87148,9001,871
2020-03-021,7651,9941,7251,86866,3001,868
2020-02-281,8081,8881,7601,76568,3001,765
2020-02-271,9902,0101,9181,93949,6001,939
2020-02-261,9902,0201,9611,98847,2001,988
2020-02-251,9952,0581,9952,01526,6002,015
2020-02-212,0562,1152,0562,10511,1002,105
2020-02-202,0972,1242,0672,06714,1002,067
2020-02-191,9932,0861,9932,07218,0002,072
2020-02-182,0252,0301,9652,02138,9002,021
2020-02-172,1802,1802,0652,07527,4002,075
2020-02-142,2042,2292,1752,18317,4002,183
2020-02-132,2212,2492,2052,22518,9002,225
2020-02-122,1862,2222,1512,21817,2002,218
2020-02-102,1812,2012,1692,18410,1002,184
2020-02-072,2492,2602,1962,21013,2002,210
2020-02-062,2752,2872,2302,23025,0002,230
2020-02-052,2652,3112,2372,27117,8002,271
2020-02-042,2102,3302,2102,23830,8002,238
2020-02-032,1532,2522,1532,23838,7002,238
2020-01-312,2682,2972,2302,24123,2002,241
2020-01-302,2612,3102,1682,26866,2002,268
2020-01-292,2972,3482,2252,29746,5002,297
2020-01-282,2972,3272,2272,22769,0002,227
2020-01-272,2912,3672,2742,301103,6002,301
2020-01-242,2892,3682,2562,341111,3002,341
2020-01-232,2142,2902,2022,290134,3002,290
2020-01-222,1232,2202,1052,21457,0002,214
2020-01-212,1842,1842,0982,14438,9002,144
2020-01-202,0902,1652,0902,16534,5002,165
2020-01-172,0412,0892,0352,08921,1002,089
2020-01-162,0382,0712,0312,05115,5002,051
2020-01-152,0382,0702,0292,03516,0002,035
2020-01-142,0222,0612,0162,04715,1002,047
2020-01-102,0302,0532,0182,02514,2002,025
2020-01-092,0252,0452,0132,03420,0002,034
2020-01-082,0442,0501,9812,00640,3002,006
2020-01-072,0122,0762,0122,04513,5002,045
2020-01-062,0542,0552,0082,01727,6002,017

分割・併合履歴 : なし