[3930 東証マザーズ] はてな 日足 時系列データ

[3930 東証マザーズ] はてな (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151850.001858.001841.001842.001190021985700
2017-12-141889.001890.001840.001869.00940017571700
2017-12-131889.001889.001862.001878.0050009372400
2017-12-121898.001920.001845.001889.003630068465100
2017-12-111821.001900.001821.001887.002930054465200
2017-12-081811.001811.001788.001791.001540027712600
2017-12-071799.001820.001799.001809.00560010133800
2017-12-061812.001832.001782.001796.002360042621200
2017-12-051870.001873.001813.001829.003420063003400
2017-12-041906.001906.001870.001889.003240061095000
2017-12-011920.001959.001891.001904.0097000186341200
2017-11-302049.002063.002028.002050.003510071710800
2017-11-292017.002030.002010.002030.002240045301000
2017-11-282010.002014.001993.002012.001030020673500
2017-11-272005.002020.002000.002012.001110022315700
2017-11-241967.002010.001967.002005.001900037990000
2017-11-221988.002000.001960.001976.001080021456300
2017-11-211978.001988.001965.001985.00860017014200
2017-11-201949.001978.001930.001970.001390027249000
2017-11-171895.001950.001885.001938.001310025155100
2017-11-161870.001903.001856.001878.001160021793700
2017-11-151933.001933.001871.001873.001890035941600
2017-11-141933.001933.001912.001921.00770014783900
2017-11-131922.001959.001922.001933.00770014893300
2017-11-101910.001960.001901.001947.001110021404200
2017-11-091957.001960.001910.001910.001960038045900
2017-11-081971.001971.001952.001957.00750014690300
2017-11-071962.001985.001962.001970.00700013806900
2017-11-062000.002007.001970.001970.001470029248300
2017-11-022021.002021.001971.001984.001820036183300
2017-11-011943.002030.001929.001998.003910077616600
2017-10-311926.001945.001925.001943.00830016034700
2017-10-301913.001942.001913.001926.00830015983600
2017-10-271910.001928.001910.001912.0043008241400
2017-10-261920.001928.001907.001919.001060020316800
2017-10-251938.001945.001915.001920.001320025430300
2017-10-241908.001926.001905.001917.00580011094100
2017-10-231889.001927.001889.001911.0052009945800
2017-10-201901.001909.001854.001897.002600049150800
2017-10-191921.001927.001912.001913.00980018803200
2017-10-181913.001944.001913.001930.00960018538100
2017-10-171924.001937.001908.001913.001180022675400
2017-10-161930.001937.001904.001910.001800034575300
2017-10-131922.001925.001890.001890.0054900104510200
2017-10-121952.001989.001930.001939.004160081294300
2017-10-112011.002019.001965.001965.003080061190100
2017-10-102016.002040.002010.002011.00880017755000
2017-10-062017.002035.002012.002034.001170023648200
2017-10-052060.002080.002012.002019.003000061156400
2017-10-042075.002080.002060.002068.001720035543000
2017-10-032079.002096.002071.002078.001240025814500
2017-10-022052.002087.002052.002068.001190024599900
2017-09-292067.002079.002048.002069.001840037938100
2017-09-282115.002115.002041.002048.0049600103148700
2017-09-272090.002114.002089.002103.001760036898600
2017-09-262128.002128.002060.002090.004670098467800
2017-09-252129.002139.002090.002120.00920019514800
2017-09-222183.002190.002095.002107.003720079582900
2017-09-212211.002220.002180.002183.001880041302600
2017-09-202251.002251.002201.002203.003680081750100
2017-09-192182.002213.002180.002201.002090045924100
2017-09-152150.002234.002150.002175.003250071122600
2017-09-142340.002346.002160.002206.00107500241225100
2017-09-132350.002385.002284.002340.00232400541226400
2017-09-122747.002765.002667.002765.0061000166001100
2017-09-112563.002638.002563.002633.002520065649800
2017-09-082477.002550.002477.002513.001520038093700
2017-09-072550.002560.002511.002527.001270032252000
2017-09-062434.002548.002400.002508.001020025070400
2017-09-052562.002575.002417.002488.0043500107409900
2017-09-042628.002654.002563.002563.002940076503300
2017-09-012681.002689.002649.002685.00620016586600
2017-08-312626.002700.002626.002664.00980026220800
2017-08-302687.002709.002600.002626.00990026327700
2017-08-292661.002689.002595.002637.002330061371000
2017-08-282770.002770.002648.002700.001640044305900
2017-08-252650.002750.002640.002730.002990080782700
2017-08-242575.002667.002574.002661.0053500141136300
2017-08-232497.002585.002497.002562.003450088127300
2017-08-222488.002530.002471.002504.002390059611000
2017-08-212451.002454.002412.002450.00990024175000
2017-08-182373.002430.002373.002401.001150027544200
2017-08-172427.002496.002420.002420.001670040926600
2017-08-162353.002433.002335.002432.001640039091700
2017-08-152370.002370.002320.002350.00690016152300
2017-08-142309.002350.002273.002332.001700039072500
2017-08-102392.002406.002315.002323.002700063350700
2017-08-092402.002459.002362.002401.002920070007500
2017-08-082479.002500.002441.002466.001440035517900
2017-08-072394.002518.002332.002492.003880094917800
2017-08-042360.002380.002352.002380.001180027900100
2017-08-032384.002399.002356.002364.001680039871500
2017-08-022400.002429.002380.002410.00960023041200
2017-08-012414.002449.002355.002411.003220077163800
2017-07-312405.002442.002355.002442.002580061913600
2017-07-282496.002510.002402.002417.003810093460000
2017-07-272565.002758.002515.002515.00113800299936600
2017-07-262539.002595.002487.002568.0059600151609900
2017-07-252573.002577.002450.002500.0067200167836600
2017-07-242760.002843.002512.002523.003757001005384700
2017-07-212241.002741.002212.002625.007851002069236600
2017-07-202246.002255.002225.002241.002090046905400
2017-07-192172.002206.002160.002206.00590012915300
2017-07-182186.002210.002159.002173.00750016306000
2017-07-142240.002240.002192.002205.001850040868900
2017-07-132240.002267.002202.002235.00890019871700
2017-07-122168.002220.002159.002219.001200026239200
2017-07-112150.002169.002150.002154.00550011874000
2017-07-102148.002174.002140.002150.00480010320000
2017-07-072127.002144.002126.002132.00550011734600
2017-07-062143.002148.002113.002129.00640013630300
2017-07-052101.002138.002101.002122.00690014614700
2017-07-042214.002214.002109.002120.002380050890300
2017-07-032223.002223.002182.002205.0043009448500
2017-06-302181.002222.002181.002199.00470010314200
2017-06-292200.002224.002200.002211.00730016138400
2017-06-282265.002265.002191.002191.001540034285800
2017-06-272266.002280.002238.002243.001710038592000
2017-06-262230.002245.002222.002244.001540034419300
2017-06-232192.002555.002185.002210.00110900260413300
2017-06-222233.002233.002180.002193.001990043914600
2017-06-212179.002224.002178.002216.00670014768000
2017-06-202233.002249.002189.002191.001360030055900
2017-06-192160.002213.002158.002212.001670036533700
2017-06-162244.002260.002175.002181.003420075528300
2017-06-152285.002293.002257.002267.001790040678100
2017-06-142320.002320.002240.002260.002370053717900
2017-06-132246.002327.002246.002327.002690061818500
2017-06-122347.002347.002257.002270.003090070897800
2017-06-092385.002400.002357.002370.001960046621000
2017-06-082370.002386.002352.002357.002480058711200
2017-06-072388.002390.002313.002335.002560059921900
2017-06-062375.002400.002349.002376.003550084317200
2017-06-052347.002367.002301.002352.003520081878900
2017-06-022485.002485.002335.002347.0081100193160300
2017-06-012475.002648.002420.002462.00317800794020200
2017-05-312260.002260.002225.002243.003440077185000
2017-05-302299.002320.002237.002260.003350076255100
2017-05-292229.002280.002222.002266.003040068364800
2017-05-262186.002220.002170.002220.001650036242100
2017-05-252175.002194.002175.002187.00840018307100
2017-05-242196.002198.002174.002188.001120024467100
2017-05-232197.002197.002171.002191.001190025979000
2017-05-222160.002197.002140.002197.001750037864900
2017-05-192136.002140.002127.002140.00600012805700
2017-05-182061.002136.002051.002136.001270026579400
2017-05-172140.002160.002117.002140.002150045955000
2017-05-162120.002158.002095.002158.001390029462400
2017-05-152057.002100.002050.002099.001340027643200
2017-05-122060.002076.002031.002057.00970019933100
2017-05-112039.002065.002024.002065.00820016763100
2017-05-102035.002039.002000.002015.00780015765000
2017-05-092015.002029.002010.002028.0032006443200
2017-05-082030.002039.002005.002018.00610012313400
2017-05-021995.002024.001989.002008.00830016622900
2017-05-011984.001993.001956.001993.00780015398600
2017-04-281983.001990.001968.001968.00650012858900
2017-04-271951.001981.001941.001981.00630012328400
2017-04-261950.001955.001930.001941.00570011084800
2017-04-251901.001913.001901.001913.0030005715600
2017-04-241920.001924.001883.001899.0047008935800
2017-04-211921.001946.001910.001920.0047009067000
2017-04-201877.001929.001877.001929.00790015046500
2017-04-191849.001889.001830.001885.0037006910800
2017-04-181895.001898.001845.001855.001730032228100
2017-04-171827.001866.001790.001860.001050019234000
2017-04-141826.001849.001801.001802.00750013634500
2017-04-131812.001874.001800.001826.00850015457500
2017-04-121820.001850.001800.001812.001760031957000
2017-04-111895.001895.001850.001855.001320024629500
2017-04-101930.001933.001900.001900.0031005926600
2017-04-071920.001945.001881.001914.001250023915100
2017-04-061966.001998.001878.001929.003750071658600
2017-04-052045.002045.001983.001993.001300026137500
2017-04-042100.002103.001967.002019.002770056136000
2017-04-032090.002172.002001.002083.002460051077400
2017-03-312005.002050.002005.002049.001010020517800
2017-03-302007.002025.001999.002010.001140022917900
2017-03-291985.002038.001980.002037.001000020044100
2017-03-281961.001996.001956.001980.001690033340800
2017-03-272040.002058.001970.001972.001910038109600
2017-03-242038.002043.002006.002029.00950019261200
2017-03-232047.002051.002016.002026.001090022112800
2017-03-222019.002115.002010.002049.002210045689200
2017-03-212030.002065.002021.002032.001600032690000
2017-03-172045.002061.002000.002008.002050041513900
2017-03-162026.002049.002012.002042.001330026988800
2017-03-152069.002069.001984.002031.003060061926900
2017-03-141992.002059.001992.002050.003060061986100
2017-03-132170.002208.001984.001998.004500092670900
2017-03-102186.002186.002150.002170.001570034024300
2017-03-092067.002188.002053.002188.003290070441300
2017-03-082060.002085.002045.002067.001620033389100
2017-03-072122.002122.002035.002061.004320089576100
2017-03-062179.002179.002130.002131.003550076802000
2017-03-032144.002173.002075.002158.0055000116606200
2017-03-022238.002290.002134.002144.00139900309325100
2017-03-012200.002226.002062.002200.00287900622668400
2017-02-281910.001924.001899.001920.002660050912900
2017-02-271930.001930.001844.001892.002200041445500
2017-02-241952.001968.001927.001931.002390046464200
2017-02-231928.001949.001900.001945.002690051899000
2017-02-221902.001921.001880.001892.001860035429200
2017-02-211901.001926.001853.001875.003050057739200
2017-02-201822.001880.001816.001880.001650030525100
2017-02-171825.001831.001803.001810.001890034329700
2017-02-161876.001888.001800.001816.003720069223500
2017-02-151778.001839.001771.001839.002000036246900
2017-02-141765.001790.001764.001777.00730012957000
2017-02-131767.001767.001750.001765.00730012852200
2017-02-101776.001778.001750.001750.001010017751600
2017-02-091773.001788.001773.001775.0031005513800
2017-02-081797.001797.001770.001780.00700012482300
2017-02-071768.001780.001764.001777.00610010811900
2017-02-061762.001779.001757.001771.00570010065600
2017-02-031755.001761.001749.001760.0045007887600
2017-02-021765.001790.001750.001750.00790013963200
2017-02-011779.001779.001748.001753.001100019301100
2017-01-311748.001777.001746.001760.001300022842200
2017-01-301793.001793.001748.001779.001750030891800
2017-01-271800.001814.001767.001783.003740066877900
2017-01-261712.002109.001703.001794.00237300453003600
2017-01-251701.001709.001697.001709.0054009198300
2017-01-241690.001702.001683.001695.0057009650000
2017-01-231701.001701.001681.001690.0033005582300
2017-01-201697.001700.001675.001690.001140019193800
2017-01-191712.001715.001694.001697.001000017043400
2017-01-181696.001716.001673.001710.002700046003800
2017-01-171700.001700.001681.001681.0034005741400
2017-01-161700.001707.001695.001700.00690011733200
2017-01-131702.001704.001689.001700.00860014591000
2017-01-121691.001707.001680.001703.00870014716100
2017-01-111693.001697.001691.001692.00700011850300
2017-01-101694.001708.001690.001697.001230020874000
2017-01-061680.001698.001680.001688.00710011981800
2017-01-051670.001682.001660.001679.00690011531000
2017-01-041655.001698.001650.001658.001410023443700
2016-12-301651.001654.001642.001642.001670027538800
2016-12-291666.001667.001652.001667.00620010301300
2016-12-281677.001677.001658.001660.00800013328800
2016-12-271661.001669.001641.001669.001390023017900
2016-12-261650.001670.001623.001654.002340038448100
2016-12-221651.001666.001645.001649.00970016006800
2016-12-211685.001690.001665.001667.001580026492500
2016-12-201693.001694.001676.001685.00600010101700
2016-12-191665.001675.001662.001674.00860014344100
2016-12-161702.001702.001662.001665.001260021251800
2016-12-151702.001711.001698.001699.002080035403500
2016-12-141721.001721.001702.001707.002590044358900
2016-12-131719.001724.001712.001721.00880015122300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter