[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 
2016-12-081721.001731.001711.001711.0034005834400
2016-12-071722.001722.001703.001710.0041007001100
2016-12-061760.001760.001700.001708.00790013637200
2016-12-051750.001763.001745.001752.0052009101900
2016-12-021748.001769.001748.001750.001070018747200
2016-12-011717.001768.001710.001748.003550061764000
2016-11-301845.001865.001813.001862.001960036194200
2016-11-291785.001843.001782.001843.001540027880700
2016-11-281776.001784.001765.001784.0055009757000
2016-11-251795.001795.001760.001776.00780013878000
2016-11-241780.001795.001780.001780.00720012848900
2016-11-221763.001788.001750.001770.0046008114700
2016-11-211788.001795.001755.001756.0041007285300
2016-11-181788.001788.001765.001772.0047008341900
2016-11-171775.001798.001765.001788.00610010857500
2016-11-161759.001795.001756.001778.001470026111300
2016-11-151738.001754.001714.001754.00960016692800
2016-11-141651.001734.001651.001702.0039006610800
2016-11-111707.001707.001644.001655.001090018376600
2016-11-101697.001744.001684.001704.001160019719500
2016-11-091750.001750.001501.001644.002490041263500
2016-11-081760.001778.001747.001750.00930016320400
2016-11-071732.001770.001732.001760.00800014034500
2016-11-041793.001798.001720.001735.002160037967100
2016-11-021802.001818.001800.001804.00980017685000
2016-11-011820.001820.001805.001811.00850015429800
2016-10-311822.001838.001822.001824.0037006765700
2016-10-281838.001845.001825.001830.00620011364200
2016-10-271828.001842.001822.001829.0031005673000
2016-10-261842.001850.001821.001828.00660012107800
2016-10-251841.001857.001841.001847.0053009799200
2016-10-241845.001850.001830.001841.0047008650200
2016-10-211858.001886.001840.001840.001410026201400
2016-10-201900.001905.001860.001863.001800033964400
2016-10-191865.001897.001844.001896.001680031609400
2016-10-181841.001868.001840.001856.00710013140000
2016-10-171873.001873.001841.001845.00650012048200
2016-10-141832.001879.001830.001874.001080019983200
2016-10-131818.001832.001818.001818.0048008745000
2016-10-121876.001876.001796.001818.001060019423500
2016-10-111881.001897.001875.001876.00700013187400
2016-10-071886.001892.001865.001890.00740013927600
2016-10-061914.001914.001888.001892.001420026948800
2016-10-051853.001916.001853.001901.002310043572500
2016-10-041856.001856.001841.001849.0050009242800
2016-10-031850.001859.001840.001849.00720013318700
2016-09-301856.001856.001830.001836.001840033904700
2016-09-291850.001900.001828.001860.003930072952200
2016-09-281810.001845.001797.001825.001290023535200
2016-09-271800.001807.001796.001800.001180021226300
2016-09-261826.001826.001794.001800.002280041104300
2016-09-231803.001826.001795.001826.001000018075400
2016-09-211801.001815.001780.001803.002570046134200
2016-09-201801.001847.001800.001808.001960035389600
2016-09-161835.001850.001815.001830.001280023383100
2016-09-151890.001903.001810.001828.004660086670000
2016-09-141901.001981.001880.001910.00130200250194100
2016-09-132040.002197.002020.002181.0090300193156600
2016-09-122000.002060.001980.002004.002980060466700
2016-09-092001.002080.001950.002000.0051300103701300
2016-09-081900.002001.001900.001984.0059600116851000
2016-09-071850.001888.001841.001885.00680012710500
2016-09-061868.001889.001863.001889.00770014424300
2016-09-051901.001916.001863.001876.001040019667700
2016-09-021870.001905.001870.001895.00980018512600
2016-09-011845.001876.001836.001870.001330024795900
2016-08-311803.001842.001803.001825.00740013499500
2016-08-301801.001817.001800.001806.0048008666300
2016-08-291815.001815.001797.001807.00560010095900
2016-08-261796.001818.001796.001797.001290023216100
2016-08-251870.001880.001792.001796.002130039268100
2016-08-241898.001900.001870.001880.0047008853900
2016-08-231900.001900.001875.001876.0043008105800
2016-08-221867.001923.001853.001900.00620011714500
2016-08-191908.001923.001867.001867.001280024285100
2016-08-181900.001925.001900.001902.00900017158300
2016-08-171930.001944.001915.001919.0047009033700
2016-08-161964.001964.001933.001944.0040007796800
2016-08-151969.001971.001940.001945.00630012324100
2016-08-121963.001980.001950.001975.001060020801500
2016-08-101938.002058.001925.001994.002950058860700
2016-08-091940.001950.001911.001940.00590011390800
2016-08-081940.001955.001932.001948.00570011071100
2016-08-051950.001954.001940.001945.0051009919800
2016-08-041988.001990.001941.001950.00890017502900
2016-08-031965.001979.001964.001964.00890017510500
2016-08-021970.001989.001966.001971.00700013826200
2016-08-011960.001985.001940.001980.00520010169500
2016-07-291979.001994.001943.001960.00830016279300
2016-07-281990.001990.001979.001979.00940018632600
2016-07-272002.002017.001970.002003.001190023704900
2016-07-261990.002018.001970.002000.001420028233200
2016-07-252011.002030.001935.001998.003210063539400
2016-07-222071.002128.002003.002030.0059100122482900
2016-07-212130.002187.002080.002080.003680077899200
2016-07-202200.002220.002063.002086.0079700169754300
2016-07-192095.002544.002094.002300.00325500752752800
2016-07-152066.002100.002000.002058.002390048774200
2016-07-142010.002036.002000.002025.001270025635500
2016-07-132042.002092.002000.002022.001180023863800
2016-07-122099.002099.002006.002042.001100022517900
2016-07-111983.002034.001981.002031.001490029923300
2016-07-082020.002020.001915.001943.001180023215500
2016-07-072050.002050.001980.001986.001340026865500
2016-07-062080.002104.002023.002046.001530031492900
2016-07-052150.002150.002085.002086.00680014418100
2016-07-042139.002139.002110.002131.001770037572900
2016-07-012071.002108.002060.002082.001630033938500
2016-06-302149.002150.002071.002071.002000042082200
2016-06-292017.002097.002017.002094.001530031445200
2016-06-281974.001990.001915.001975.001330025992300
2016-06-271895.001977.001895.001977.00940018382900
2016-06-242145.002145.001826.001886.0058700114125000
2016-06-232060.002082.002055.002080.00790016346800
2016-06-222095.002101.002051.002060.001000020729300
2016-06-212100.002125.002043.002107.001550032650500
2016-06-201980.002084.001980.002066.001860037981600
2016-06-171990.002000.001950.001965.001850036475400
2016-06-162070.002070.001888.001928.003480068228200
2016-06-151970.002090.001968.002050.002010040878700
2016-06-142120.002167.001998.002020.0062100126905200
2016-06-132210.002268.002116.002170.003820083411400
2016-06-102300.002308.002250.002270.002060046971200
2016-06-092300.002327.002252.002301.003370077728700
2016-06-082186.002302.002151.002285.0045500102053500
2016-06-072344.002344.002225.002233.0057500131848600
2016-06-062104.002298.002050.002298.0061800137058100
2016-06-032106.002151.002080.002104.003290069560300
2016-06-022270.002272.002115.002143.004420096402800
2016-06-012345.002345.002258.002297.00164700380155300
2016-05-312150.002199.002120.002198.003610077590200
2016-05-302115.002162.002079.002162.002670056754700
2016-05-272079.002092.002030.002047.001950039978500
2016-05-262140.002140.002001.002053.001900039276600
2016-05-252195.002195.002113.002142.001530032922700
2016-05-242142.002209.002142.002180.003570077751700
2016-05-232099.002137.002083.002137.001950041268100
2016-05-202045.002090.002012.002090.001880038704300
2016-05-191966.002040.001966.002040.001770035435400
2016-05-182078.002100.001958.001965.0050500101613900
2016-05-172073.002130.002057.002095.002900060449000
2016-05-162115.002232.002085.002123.0063800138132900
2016-05-132084.002123.002000.002115.0049100101799100
2016-05-122160.002160.002103.002103.003380071748400
2016-05-112138.002216.002129.002160.003460074893300
2016-05-102276.002300.002150.002188.0093500207458300
2016-05-092048.002249.002033.002213.00146900316881900
2016-05-061945.002000.001931.002000.001870036825600
2016-05-021900.001947.001890.001928.002010038521200
2016-04-281980.001994.001930.001958.002100041162700
2016-04-271963.001992.001956.001975.001720033971200
2016-04-261989.002065.001954.001966.0052100104038700
2016-04-252026.002036.001973.001991.003820076325100
2016-04-222064.002070.001996.002026.002750055781500
2016-04-212011.002082.002011.002065.004240087126200
2016-04-201969.002030.001969.002000.002790055753700
2016-04-191970.002037.001970.001973.003180063498700
2016-04-181981.002000.001880.001940.005010097189700
2016-04-152099.002099.002031.002031.003960081472200
2016-04-142086.002139.002072.002099.0052800110760800
2016-04-132095.002110.002068.002071.003140065383300
2016-04-122100.002116.002056.002073.004070084588500
2016-04-112200.002200.002057.002100.0060900129023000
2016-04-081950.002030.001921.002014.004560089963900
2016-04-072003.002049.001975.002002.0054400109197600
2016-04-061990.002062.001980.002009.004680094216400
2016-04-052300.002320.001963.002040.00127800269165600
2016-04-042270.002350.002250.002250.00102000233330000
2016-04-012480.002530.002305.002420.00260500624740100
2016-03-312715.002776.002366.002585.0015432004007450700
2016-03-302050.002536.001977.002536.00379900903136700
2016-03-291843.002045.001814.002036.00139900274297900
2016-03-281852.001882.001818.001882.0056000103506500
2016-03-251900.001913.001830.001885.0074300138514200
2016-03-241820.001913.001801.001913.0095800178307900
2016-03-231863.001863.001826.001827.0089700165214200
2016-03-221939.001939.001880.001906.0066900127355700
2016-03-182048.002060.001930.001938.0078200155389200
2016-03-171990.002065.001940.002004.00228500460619100
2016-03-161935.001956.001904.001950.0075800146085500
2016-03-151964.002010.001936.001947.00103800204504400
2016-03-142039.002042.001970.001984.00217800435778400
2016-03-112012.002116.001980.002081.00259700535520800
2016-03-102020.002096.001925.001985.00388800778899200
2016-03-092157.002179.001992.002000.00298900611652300
2016-03-082324.002346.002201.002201.00167500377249000
2016-03-072358.002425.002290.002324.00263500621571500
2016-03-042249.002440.002249.002308.004821001121972600
2016-03-032220.002537.002208.002223.0011942002841689500
2016-03-022415.002430.002296.002320.00396000934631900
2016-03-012425.002498.002291.002357.008603002060710800
2016-02-292790.003015.002523.002525.0023376006519260900
2016-02-263200.003200.003165.003200.004288001372061000
2016-02-253025.003355.002355.002700.0015282004390941500
2016-02-2400

   ※ 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。 

s7db.com Twitter Blog