1,087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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 1,579.0 | 1,602.0 | 1,558.0 | 1,581.0 | 1,581.0 | 17,300 |
| 2021/02/19 | 1,570.0 | 1,570.0 | 1,490.0 | 1,549.0 | 1,549.0 | 24,800 |
| 2021/02/18 | 1,635.0 | 1,650.0 | 1,550.0 | 1,553.0 | 1,553.0 | 66,500 |
| 2021/02/17 | 1,490.0 | 1,570.0 | 1,480.0 | 1,570.0 | 1,570.0 | 22,300 |
| 2021/02/16 | 1,448.0 | 1,499.0 | 1,440.0 | 1,490.0 | 1,490.0 | 30,800 |
| 2021/02/15 | 1,456.0 | 1,456.0 | 1,436.0 | 1,445.0 | 1,445.0 | 7,200 |
| 2021/02/12 | 1,485.0 | 1,485.0 | 1,450.0 | 1,453.0 | 1,453.0 | 9,000 |
| 2021/02/10 | 1,438.0 | 1,468.0 | 1,438.0 | 1,456.0 | 1,456.0 | 6,000 |
| 2021/02/09 | 1,462.0 | 1,462.0 | 1,431.0 | 1,450.0 | 1,450.0 | 15,500 |
| 2021/02/08 | 1,465.0 | 1,472.0 | 1,455.0 | 1,460.0 | 1,460.0 | 5,000 |
| 2021/02/05 | 1,456.0 | 1,468.0 | 1,448.0 | 1,454.0 | 1,454.0 | 13,700 |
| 2021/02/04 | 1,454.0 | 1,471.0 | 1,445.0 | 1,456.0 | 1,456.0 | 20,700 |
| 2021/02/03 | 1,433.0 | 1,489.0 | 1,433.0 | 1,454.0 | 1,454.0 | 24,500 |
| 2021/02/02 | 1,400.0 | 1,461.0 | 1,381.0 | 1,440.0 | 1,440.0 | 31,900 |
| 2021/02/01 | 1,410.0 | 1,444.0 | 1,386.0 | 1,396.0 | 1,396.0 | 24,900 |
| 2021/01/29 | 1,455.0 | 1,456.0 | 1,410.0 | 1,423.0 | 1,423.0 | 17,800 |
| 2021/01/28 | 1,446.0 | 1,465.0 | 1,441.0 | 1,455.0 | 1,455.0 | 17,900 |
| 2021/01/27 | 1,464.0 | 1,464.0 | 1,436.0 | 1,446.0 | 1,446.0 | 9,400 |
| 2021/01/26 | 1,460.0 | 1,464.0 | 1,446.0 | 1,457.0 | 1,457.0 | 10,800 |
| 2021/01/25 | 1,451.0 | 1,477.0 | 1,451.0 | 1,460.0 | 1,460.0 | 17,500 |
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。
