1. HOME >
  2. 株価時系列 >
  3. 3930 >
  4. 2021年

3930 (株)はてな の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1951,2071,1931,2063,8001,206
2021-12-291,1931,2191,1911,2113,8001,211
2021-12-281,2051,2151,1921,1928,9001,192
2021-12-271,2231,2231,2051,20513,2001,205
2021-12-241,2301,2371,2021,2306,8001,230
2021-12-231,2401,2401,2051,2195,7001,219
2021-12-221,1991,2201,1831,22020,0001,220
2021-12-211,2451,2451,1831,19352,7001,193
2021-12-201,2311,2391,1761,18544,2001,185
2021-12-171,2451,2531,2321,23511,9001,235
2021-12-161,2561,2771,2511,2533,5001,253
2021-12-151,2361,2551,2361,2465,4001,246
2021-12-141,2581,2581,2361,2366,1001,236
2021-12-131,2671,2781,2551,2607,3001,260
2021-12-101,2781,2781,2521,2675,7001,267
2021-12-091,2791,2791,2691,2792,7001,279
2021-12-081,2711,2821,2621,27815,2001,278
2021-12-071,2701,2701,2481,26915,9001,269
2021-12-061,2201,2561,2201,24011,1001,240
2021-12-031,2361,2461,2111,23623,4001,236
2021-12-021,2721,2981,2361,24574,1001,245
2021-12-011,2611,2921,2551,271114,4001,271
2021-11-301,4771,4891,4501,47133,0001,471
2021-11-291,4421,4871,4391,46816,7001,468
2021-11-261,4611,4761,4561,4729,4001,472
2021-11-251,4651,4721,4551,4618,4001,461
2021-11-241,4541,4681,4491,4659,4001,465
2021-11-221,4701,4701,4451,4558,5001,455
2021-11-191,4681,4681,4531,4685,9001,468
2021-11-181,4521,4611,4381,46112,5001,461
2021-11-171,4571,4611,4401,45123,3001,451
2021-11-161,4531,4651,4281,44627,5001,446
2021-11-151,4081,4531,4081,45015,0001,450
2021-11-121,3951,4091,3841,4087,2001,408
2021-11-111,4071,4141,3811,38120,1001,381
2021-11-101,4081,4401,3901,40715,5001,407
2021-11-091,4131,4171,4061,4062,1001,406
2021-11-081,4251,4291,3901,42310,9001,423
2021-11-051,4291,4291,4021,4204,2001,420
2021-11-041,4291,4291,4171,4265,9001,426
2021-11-021,4131,4251,4131,4253,5001,425
2021-11-011,4201,4221,3901,42111,6001,421
2021-10-291,4021,4391,3651,37527,6001,375
2021-10-281,3621,3721,3491,3672,6001,367
2021-10-271,3391,3501,3381,3384,0001,338
2021-10-261,3731,3731,3461,3491,5001,349
2021-10-251,3341,3721,3341,3601,3001,360
2021-10-221,3441,3531,3401,3401,7001,340
2021-10-211,3541,3541,3471,3472,4001,347
2021-10-201,3581,3681,3541,3542,8001,354
2021-10-191,3571,3611,3421,3555,0001,355
2021-10-181,3321,3481,3301,3436,5001,343
2021-10-151,3061,3321,3061,3323,6001,332
2021-10-141,3141,3141,3051,3061,1001,306
2021-10-131,3161,3191,3101,3101,8001,310
2021-10-121,3101,3181,3051,3182,1001,318
2021-10-111,3101,3151,3001,3023,9001,302
2021-10-081,3081,3091,2951,2982,3001,298
2021-10-071,2971,3131,2951,3056,2001,305
2021-10-061,3291,3291,2731,29715,2001,297
2021-10-051,3321,3321,2981,30216,4001,302
2021-10-041,3531,3531,3331,3366,5001,336
2021-10-011,3681,3691,3491,3531,7001,353
2021-09-301,3611,3611,3451,3615,9001,361
2021-09-291,3611,3701,3521,3622,7001,362
2021-09-281,3801,3851,3661,3792,4001,379
2021-09-271,3761,3941,3741,3804,7001,380
2021-09-241,3711,3821,3651,3651,5001,365
2021-09-221,3691,3891,3631,3674,8001,367
2021-09-211,3701,3771,3541,37310,3001,373
2021-09-171,3811,3921,3731,3825,1001,382
2021-09-161,3641,3861,3501,3759,1001,375
2021-09-151,3641,3701,3421,3709,4001,370
2021-09-141,3581,3871,3581,3689,9001,368
2021-09-131,3681,3941,3571,36721,6001,367
2021-09-101,3741,4191,3711,41033,5001,410
2021-09-091,3631,3791,3531,3606,7001,360
2021-09-081,3501,3791,3461,36410,2001,364
2021-09-071,3561,3561,3441,3482,2001,348
2021-09-061,3621,3621,3401,3445,0001,344
2021-09-031,3411,4001,3351,35515,7001,355
2021-09-021,3401,3541,3351,3493,6001,349
2021-09-011,3371,3891,3231,35311,4001,353
2021-08-311,3671,3861,3311,34811,0001,348
2021-08-301,3421,3641,3421,3642,7001,364
2021-08-271,3431,3531,3301,3484,6001,348
2021-08-261,3331,3501,3271,3355,9001,335
2021-08-251,3551,3551,3351,3452,2001,345
2021-08-241,3421,3731,3411,3557,4001,355
2021-08-231,3351,3451,3351,3451,7001,345
2021-08-201,3351,3361,3311,3341,1001,334
2021-08-191,3221,3431,3151,3245,5001,324
2021-08-181,3091,3331,3091,3211,8001,321
2021-08-171,3111,3231,3071,3083,0001,308
2021-08-161,3581,3581,3041,3119,2001,311
2021-08-131,3531,3601,3401,3513,9001,351
2021-08-121,3651,3651,3401,3582,3001,358
2021-08-111,3481,3581,3441,3581,9001,358
2021-08-101,3501,3531,3331,3531,8001,353
2021-08-061,3511,3551,3011,34016,4001,340
2021-08-051,3651,3711,3511,3515,8001,351
2021-08-041,3741,4001,3621,3694,0001,369
2021-08-031,3861,3861,3741,3742,0001,374
2021-08-021,3781,3861,3731,37911,6001,379
2021-07-301,3821,3901,3761,3853,4001,385
2021-07-291,3751,3871,3751,3841,8001,384
2021-07-281,3711,3791,3711,3733,1001,373
2021-07-271,3841,3841,3721,3792,8001,379
2021-07-261,3781,3811,3741,3744,0001,374
2021-07-211,3801,3801,3721,3772,4001,377
2021-07-201,4051,4251,3691,37126,2001,371
2021-07-191,3961,4041,3961,4043,5001,404
2021-07-161,3961,4031,3961,4012,3001,401
2021-07-151,4031,4031,3961,39610,0001,396
2021-07-141,4021,4101,4021,4095001,409
2021-07-131,4051,4081,4011,4023,7001,402
2021-07-121,4191,4191,4051,4056001,405
2021-07-091,4051,4091,4001,4039,8001,403
2021-07-081,4081,4181,4051,4097,4001,409
2021-07-071,4071,4121,4061,4071,7001,407
2021-07-061,4181,4181,4051,4095,1001,409
2021-07-051,4171,4241,4151,4153,4001,415
2021-07-021,4211,4281,4151,4172,9001,417
2021-07-011,4251,4251,4211,4217001,421
2021-06-301,4421,4421,4241,4264001,426
2021-06-291,4331,4341,4221,4252,0001,425
2021-06-281,4441,4441,4321,4331,5001,433
2021-06-251,4571,4571,4351,4448001,444
2021-06-241,4621,4621,4271,4442,5001,444
2021-06-231,4321,4571,4321,4422,4001,442
2021-06-221,4151,4521,4151,4407,7001,440
2021-06-211,4181,4311,3971,42915,1001,429
2021-06-181,4501,4541,4341,4358,2001,435
2021-06-171,4461,4521,4381,4526,5001,452
2021-06-161,4501,4501,4461,4469,6001,446
2021-06-151,4551,4601,4491,4518,6001,451
2021-06-141,4731,4731,4561,4567,8001,456
2021-06-111,4781,4821,4631,4655,3001,465
2021-06-101,4731,4741,4631,4722,4001,472
2021-06-091,4651,4851,4611,47112,8001,471
2021-06-081,4841,4851,4651,4674,4001,467
2021-06-071,4821,4841,4651,4704,4001,470
2021-06-041,4761,4891,4621,47016,9001,470
2021-06-031,4951,5001,4711,48118,7001,481
2021-06-021,5031,5221,4721,49544,5001,495
2021-06-011,6221,6281,5141,520130,1001,520
2021-05-311,4461,4531,4291,44217,4001,442
2021-05-281,4441,4501,4411,4452,4001,445
2021-05-271,4541,4541,4411,4412,1001,441
2021-05-261,4501,4561,4411,4442,6001,444
2021-05-251,4301,4591,4301,4599,5001,459
2021-05-241,4071,4291,4071,4165,3001,416
2021-05-211,4341,4341,4051,4066,3001,406
2021-05-201,4051,4121,4031,4113,8001,411
2021-05-191,4061,4201,4031,4039,3001,403
2021-05-181,4071,4121,4041,4074,8001,407
2021-05-171,4071,4211,4041,4104,7001,410
2021-05-141,4051,4221,4051,4073,2001,407
2021-05-131,4241,4241,4031,40310,4001,403
2021-05-121,4311,4411,4251,4327,5001,432
2021-05-111,4271,4431,4271,4314,3001,431
2021-05-101,4391,4521,4291,4318,9001,431
2021-05-071,4411,4521,4371,4423,7001,442
2021-05-061,4361,4451,4361,4433,3001,443
2021-04-301,4521,4521,4351,4425,1001,442
2021-04-281,4561,4561,4421,4425,3001,442
2021-04-271,4641,4641,4531,4565,0001,456
2021-04-261,4541,4641,4531,4533,5001,453
2021-04-231,4551,4651,4451,4507,4001,450
2021-04-221,4991,4991,4421,47735,3001,477
2021-04-211,4421,4471,4281,4367,3001,436
2021-04-201,4481,4511,4421,4426,8001,442
2021-04-191,4521,4701,4491,45010,0001,450
2021-04-161,4601,4601,4521,4525,7001,452
2021-04-151,4631,4651,4551,4585,3001,458
2021-04-141,4691,4751,4631,4646,4001,464
2021-04-131,4731,4801,4681,4754,1001,475
2021-04-121,4801,4811,4661,47110,3001,471
2021-04-091,4831,4831,4661,4686,9001,468
2021-04-081,5091,5091,4721,47315,7001,473
2021-04-071,4861,5001,4861,4924,7001,492
2021-04-061,5051,5051,4881,4938,0001,493
2021-04-051,5201,5201,5021,5105,4001,510
2021-04-021,4981,5091,4891,5092,9001,509
2021-04-011,4791,4981,4791,4984,7001,498
2021-03-311,4721,4851,4701,4757,1001,475
2021-03-301,4821,4931,4771,4776,6001,477
2021-03-291,4911,5121,4811,48211,5001,482
2021-03-261,4881,5291,4881,49612,1001,496
2021-03-251,4791,5091,4741,49111,2001,491
2021-03-241,5151,5151,4661,48116,0001,481
2021-03-231,5311,5401,5011,5209,5001,520
2021-03-221,5201,5451,5151,5369,1001,536
2021-03-191,5191,5321,5121,5206,0001,520
2021-03-181,5361,5461,5241,5317,7001,531
2021-03-171,5451,5521,5241,5367,3001,536
2021-03-161,5271,6251,4541,56366,4001,563
2021-03-151,5411,5411,4801,50917,4001,509
2021-03-121,4661,4841,4601,4718,4001,471
2021-03-111,4541,4681,4471,45710,7001,457
2021-03-101,4491,4701,4441,4518,5001,451
2021-03-091,4411,4621,4361,45915,1001,459
2021-03-081,4501,4661,4211,44616,2001,446
2021-03-051,4651,4651,4261,44915,3001,449
2021-03-041,5131,5131,4361,46524,4001,465
2021-03-031,5251,5431,4931,51314,2001,513
2021-03-021,5551,5571,5011,52322,9001,523
2021-03-011,6401,7001,5561,59370,7001,593
2021-02-261,6221,6401,5811,63035,0001,630
2021-02-251,6291,6391,6061,63919,1001,639
2021-02-241,5891,6141,5501,61440,3001,614
2021-02-221,5791,6021,5581,58117,3001,581
2021-02-191,5701,5701,4901,54924,8001,549
2021-02-181,6351,6501,5501,55366,5001,553
2021-02-171,4901,5701,4801,57022,3001,570
2021-02-161,4481,4991,4401,49030,8001,490
2021-02-151,4561,4561,4361,4457,2001,445
2021-02-121,4851,4851,4501,4539,0001,453
2021-02-101,4381,4681,4381,4566,0001,456
2021-02-091,4621,4621,4311,45015,5001,450
2021-02-081,4651,4721,4551,4605,0001,460
2021-02-051,4561,4681,4481,45413,7001,454
2021-02-041,4541,4711,4451,45620,7001,456
2021-02-031,4331,4891,4331,45424,5001,454
2021-02-021,4001,4611,3811,44031,9001,440
2021-02-011,4101,4441,3861,39624,9001,396
2021-01-291,4551,4561,4101,42317,8001,423
2021-01-281,4461,4651,4411,45517,9001,455
2021-01-271,4641,4641,4361,4469,4001,446
2021-01-261,4601,4641,4461,45710,8001,457
2021-01-251,4511,4771,4511,46017,5001,460
2021-01-221,4621,4701,4431,45121,1001,451
2021-01-211,4311,4691,4311,46914,1001,469
2021-01-201,4601,4601,4111,42215,7001,422
2021-01-191,4561,4711,4251,43213,6001,432
2021-01-181,4311,4641,4191,45613,3001,456
2021-01-151,4101,4311,3821,42311,9001,423
2021-01-141,3991,4681,3991,40316,5001,403
2021-01-131,3791,4041,3791,39914,5001,399
2021-01-121,3921,3961,3781,37816,9001,378
2021-01-081,4101,4131,3851,39236,1001,392
2021-01-071,4101,4121,4001,40920,6001,409
2021-01-061,4031,4151,4031,40816,0001,408
2021-01-051,4281,4301,4041,41018,9001,410
2021-01-041,4871,4871,4161,42726,0001,427

分割・併合履歴 ： なし