1,160円
はてなの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,063.0 | 1,072.0 | 1,048.0 | 1,069.0 | 1,069.0 | 10,100 |
| 2022/12/05 | 1,091.0 | 1,100.0 | 1,061.0 | 1,066.0 | 1,066.0 | 12,000 |
| 2022/12/02 | 1,080.0 | 1,110.0 | 1,080.0 | 1,090.0 | 1,090.0 | 9,900 |
| 2022/12/01 | 1,100.0 | 1,120.0 | 1,085.0 | 1,087.0 | 1,087.0 | 43,100 |
| 2022/11/30 | 1,189.0 | 1,189.0 | 1,127.0 | 1,127.0 | 1,127.0 | 20,400 |
| 2022/11/29 | 1,203.0 | 1,207.0 | 1,174.0 | 1,174.0 | 1,174.0 | 9,100 |
| 2022/11/28 | 1,176.0 | 1,217.0 | 1,176.0 | 1,203.0 | 1,203.0 | 13,300 |
| 2022/11/25 | 1,164.0 | 1,174.0 | 1,154.0 | 1,173.0 | 1,173.0 | 5,600 |
| 2022/11/24 | 1,143.0 | 1,162.0 | 1,143.0 | 1,162.0 | 1,162.0 | 3,600 |
| 2022/11/22 | 1,136.0 | 1,159.0 | 1,130.0 | 1,150.0 | 1,150.0 | 7,000 |
| 2022/11/21 | 1,226.0 | 1,228.0 | 1,128.0 | 1,128.0 | 1,128.0 | 39,700 |
| 2022/11/18 | 1,181.0 | 1,181.0 | 1,119.0 | 1,150.0 | 1,150.0 | 6,800 |
| 2022/11/17 | 1,122.0 | 1,209.0 | 1,122.0 | 1,151.0 | 1,151.0 | 14,300 |
| 2022/11/16 | 1,091.0 | 1,119.0 | 1,088.0 | 1,118.0 | 1,118.0 | 4,200 |
| 2022/11/15 | 1,093.0 | 1,093.0 | 1,083.0 | 1,087.0 | 1,087.0 | 1,200 |
| 2022/11/14 | 1,098.0 | 1,099.0 | 1,080.0 | 1,094.0 | 1,094.0 | 1,700 |
| 2022/11/11 | 1,100.0 | 1,126.0 | 1,069.0 | 1,099.0 | 1,099.0 | 4,300 |
| 2022/11/10 | 1,074.0 | 1,079.0 | 1,071.0 | 1,079.0 | 1,079.0 | 800 |
| 2022/11/09 | 1,071.0 | 1,086.0 | 1,071.0 | 1,086.0 | 1,086.0 | 500 |
| 2022/11/08 | 1,082.0 | 1,095.0 | 1,070.0 | 1,095.0 | 1,095.0 | 1,900 |
おすすめ条件でスクリーニングされた銘柄を見る
はてなの取引履歴を振り返りませんか？
はてなの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
