1,088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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 1,418.0 | 1,431.0 | 1,397.0 | 1,429.0 | 1,429.0 | 15,100 |
| 2021/06/18 | 1,450.0 | 1,454.0 | 1,434.0 | 1,435.0 | 1,435.0 | 8,200 |
| 2021/06/17 | 1,446.0 | 1,452.0 | 1,438.0 | 1,452.0 | 1,452.0 | 6,500 |
| 2021/06/16 | 1,450.0 | 1,450.0 | 1,446.0 | 1,446.0 | 1,446.0 | 9,600 |
| 2021/06/15 | 1,455.0 | 1,460.0 | 1,449.0 | 1,451.0 | 1,451.0 | 8,600 |
| 2021/06/14 | 1,473.0 | 1,473.0 | 1,456.0 | 1,456.0 | 1,456.0 | 7,800 |
| 2021/06/11 | 1,478.0 | 1,482.0 | 1,463.0 | 1,465.0 | 1,465.0 | 5,300 |
| 2021/06/10 | 1,473.0 | 1,474.0 | 1,463.0 | 1,472.0 | 1,472.0 | 2,400 |
| 2021/06/09 | 1,465.0 | 1,485.0 | 1,461.0 | 1,471.0 | 1,471.0 | 12,800 |
| 2021/06/08 | 1,484.0 | 1,485.0 | 1,465.0 | 1,467.0 | 1,467.0 | 4,400 |
| 2021/06/07 | 1,482.0 | 1,484.0 | 1,465.0 | 1,470.0 | 1,470.0 | 4,400 |
| 2021/06/04 | 1,476.0 | 1,489.0 | 1,462.0 | 1,470.0 | 1,470.0 | 16,900 |
| 2021/06/03 | 1,495.0 | 1,500.0 | 1,471.0 | 1,481.0 | 1,481.0 | 18,700 |
| 2021/06/02 | 1,503.0 | 1,522.0 | 1,472.0 | 1,495.0 | 1,495.0 | 44,500 |
| 2021/06/01 | 1,622.0 | 1,628.0 | 1,514.0 | 1,520.0 | 1,520.0 | 130,100 |
| 2021/05/31 | 1,446.0 | 1,453.0 | 1,429.0 | 1,442.0 | 1,442.0 | 17,400 |
| 2021/05/28 | 1,444.0 | 1,450.0 | 1,441.0 | 1,445.0 | 1,445.0 | 2,400 |
| 2021/05/27 | 1,454.0 | 1,454.0 | 1,441.0 | 1,441.0 | 1,441.0 | 2,100 |
| 2021/05/26 | 1,450.0 | 1,456.0 | 1,441.0 | 1,444.0 | 1,444.0 | 2,600 |
| 2021/05/25 | 1,430.0 | 1,459.0 | 1,430.0 | 1,459.0 | 1,459.0 | 9,500 |
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。
