1,318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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 1,451.0 | 1,467.0 | 1,440.0 | 1,467.0 | 1,467.0 | 5,000 |
| 2025/05/28 | 1,483.0 | 1,495.0 | 1,449.0 | 1,451.0 | 1,451.0 | 15,400 |
| 2025/05/27 | 1,440.0 | 1,468.0 | 1,440.0 | 1,456.0 | 1,456.0 | 14,100 |
| 2025/05/26 | 1,397.0 | 1,437.0 | 1,397.0 | 1,422.0 | 1,422.0 | 10,600 |
| 2025/05/23 | 1,414.0 | 1,414.0 | 1,387.0 | 1,397.0 | 1,397.0 | 2,500 |
| 2025/05/22 | 1,365.0 | 1,400.0 | 1,363.0 | 1,384.0 | 1,384.0 | 5,500 |
| 2025/05/21 | 1,411.0 | 1,411.0 | 1,370.0 | 1,370.0 | 1,370.0 | 6,300 |
| 2025/05/20 | 1,426.0 | 1,426.0 | 1,392.0 | 1,392.0 | 1,392.0 | 3,800 |
| 2025/05/19 | 1,382.0 | 1,425.0 | 1,380.0 | 1,416.0 | 1,416.0 | 16,400 |
| 2025/05/16 | 1,339.0 | 1,383.0 | 1,339.0 | 1,352.0 | 1,352.0 | 4,900 |
| 2025/05/15 | 1,300.0 | 1,359.0 | 1,300.0 | 1,333.0 | 1,333.0 | 10,600 |
| 2025/05/14 | 1,319.0 | 1,333.0 | 1,296.0 | 1,315.0 | 1,315.0 | 9,100 |
| 2025/05/13 | 1,328.0 | 1,341.0 | 1,321.0 | 1,321.0 | 1,321.0 | 3,700 |
| 2025/05/12 | 1,349.0 | 1,355.0 | 1,328.0 | 1,328.0 | 1,328.0 | 6,100 |
| 2025/05/09 | 1,336.0 | 1,345.0 | 1,331.0 | 1,339.0 | 1,339.0 | 2,600 |
| 2025/05/08 | 1,357.0 | 1,359.0 | 1,323.0 | 1,336.0 | 1,336.0 | 3,700 |
| 2025/05/07 | 1,390.0 | 1,390.0 | 1,360.0 | 1,360.0 | 1,360.0 | 4,800 |
| 2025/05/02 | 1,390.0 | 1,418.0 | 1,368.0 | 1,391.0 | 1,391.0 | 12,600 |
| 2025/05/01 | 1,375.0 | 1,394.0 | 1,371.0 | 1,373.0 | 1,373.0 | 6,200 |
| 2025/04/30 | 1,378.0 | 1,393.0 | 1,368.0 | 1,376.0 | 1,376.0 | 3,800 |
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。
