はてな
3930グロース/情報･通信業/Hatena Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 892.0 | 988.0 | 892.0 | 934.0 | +39.0 | +4.36% | 39,300 |
| 2026-03-12 | 904.0 | 904.0 | 886.0 | 895.0 | -15.0 | -1.65% | 6,100 |
| 2026-03-11 | 917.0 | 917.0 | 903.0 | 910.0 | -6.0 | -0.66% | 1,900 |
| 2026-03-10 | 915.0 | 916.0 | 900.0 | 916.0 | +8.0 | +0.88% | 2,000 |
| 2026-03-09 | 895.0 | 917.0 | 886.0 | 908.0 | -3.0 | -0.33% | 8,100 |
| 2026-03-06 | 909.0 | 911.0 | 905.0 | 911.0 | +3.0 | +0.33% | 1,400 |
| 2026-03-05 | 913.0 | 920.0 | 908.0 | 908.0 | +1.0 | +0.11% | 4,000 |
| 2026-03-04 | 905.0 | 914.0 | 888.0 | 907.0 | +1.0 | +0.11% | 4,200 |
| 2026-03-03 | 944.0 | 944.0 | 906.0 | 906.0 | -38.0 | -4.03% | 14,000 |
| 2026-03-02 | 927.0 | 946.0 | 916.0 | 944.0 | +2.0 | +0.21% | 8,200 |
| 2026-02-27 | 934.0 | 950.0 | 920.0 | 942.0 | +8.0 | +0.86% | 9,400 |
| 2026-02-26 | 942.0 | 942.0 | 931.0 | 934.0 | -3.0 | -0.32% | 2,000 |
| 2026-02-25 | 928.0 | 938.0 | 927.0 | 937.0 | +7.0 | +0.75% | 3,300 |
| 2026-02-24 | 956.0 | 956.0 | 928.0 | 930.0 | -26.0 | -2.72% | 3,100 |
| 2026-02-20 | 946.0 | 958.0 | 946.0 | 956.0 | -3.0 | -0.31% | 4,400 |
| 2026-02-19 | 937.0 | 965.0 | 912.0 | 959.0 | +7.0 | +0.74% | 12,100 |
| 2026-02-18 | 942.0 | 955.0 | 930.0 | 952.0 | +9.0 | +0.95% | 8,800 |
| 2026-02-17 | 921.0 | 1,019.0 | 920.0 | 943.0 | +15.0 | +1.62% | 75,000 |
| 2026-02-16 | 912.0 | 928.0 | 900.0 | 928.0 | +4.0 | +0.43% | 5,700 |
| 2026-02-13 | 920.0 | 924.0 | 915.0 | 924.0 | +3.0 | +0.33% | 2,000 |
| 2026-02-12 | 933.0 | 936.0 | 921.0 | 921.0 | -17.0 | -1.81% | 2,300 |
| 2026-02-10 | 928.0 | 940.0 | 923.0 | 938.0 | +7.0 | +0.75% | 1,600 |
| 2026-02-09 | 925.0 | 942.0 | 922.0 | 931.0 | +11.0 | +1.20% | 2,200 |
| 2026-02-06 | 923.0 | 927.0 | 920.0 | 920.0 | -1.0 | -0.11% | 14,000 |
| 2026-02-05 | 943.0 | 950.0 | 920.0 | 921.0 | -24.0 | -2.54% | 3,700 |
| 2026-02-04 | 934.0 | 950.0 | 922.0 | 945.0 | -2.0 | -0.21% | 3,900 |
| 2026-02-03 | 925.0 | 950.0 | 908.0 | 947.0 | +10.0 | +1.07% | 8,100 |
| 2026-02-02 | 911.0 | 942.0 | 911.0 | 937.0 | +24.0 | +2.63% | 3,800 |
| 2026-01-30 | 913.0 | 930.0 | 913.0 | 913.0 | -2.0 | -0.22% | 1,900 |
| 2026-01-29 | 922.0 | 922.0 | 915.0 | 915.0 | -7.0 | -0.76% | 1,600 |
| 2026-01-28 | 929.0 | 940.0 | 920.0 | 922.0 | -7.0 | -0.75% | 7,700 |
| 2026-01-27 | 910.0 | 929.0 | 907.0 | 929.0 | +17.0 | +1.86% | 1,100 |
| 2026-01-26 | 910.0 | 921.0 | 905.0 | 912.0 | -4.0 | -0.44% | 1,000 |
| 2026-01-23 | 925.0 | 925.0 | 911.0 | 916.0 | -11.0 | -1.19% | 12,500 |
| 2026-01-22 | 912.0 | 927.0 | 884.0 | 927.0 | +15.0 | +1.64% | 10,000 |
| 2026-01-21 | 922.0 | 925.0 | 910.0 | 912.0 | -10.0 | -1.08% | 9,000 |
| 2026-01-20 | 932.0 | 932.0 | 922.0 | 922.0 | -1.0 | -0.11% | 2,500 |
| 2026-01-19 | 929.0 | 929.0 | 921.0 | 923.0 | -9.0 | -0.97% | 41,900 |
| 2026-01-16 | 934.0 | 937.0 | 924.0 | 932.0 | -2.0 | -0.21% | 3,100 |
| 2026-01-15 | 933.0 | 937.0 | 929.0 | 934.0 | +2.0 | +0.21% | 5,000 |
| 2026-01-14 | 921.0 | 935.0 | 921.0 | 932.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-13 | 939.0 | 949.0 | 929.0 | 932.0 | +2.0 | +0.22% | 14,100 |
| 2026-01-09 | 916.0 | 935.0 | 912.0 | 930.0 | +23.0 | +2.54% | 12,700 |
| 2026-01-08 | 902.0 | 915.0 | 896.0 | 907.0 | +5.0 | +0.55% | 16,200 |
| 2026-01-07 | 890.0 | 902.0 | 886.0 | 902.0 | +6.0 | +0.67% | 6,000 |
| 2026-01-06 | 890.0 | 898.0 | 890.0 | 896.0 | +12.0 | +1.36% | 6,200 |
| 2026-01-05 | 869.0 | 889.0 | 868.0 | 884.0 | +16.0 | +1.84% | 12,700 |
| 2025-12-30 | 866.0 | 868.0 | 857.0 | 868.0 | +2.0 | +0.23% | 2,900 |
| 2025-12-29 | 862.0 | 871.0 | 862.0 | 866.0 | +2.0 | +0.23% | 6,700 |
| 2025-12-26 | 855.0 | 864.0 | 850.0 | 864.0 | +9.0 | +1.05% | 13,600 |
| 2025-12-25 | 859.0 | 859.0 | 852.0 | 855.0 | +2.0 | +0.23% | 7,600 |
| 2025-12-24 | 853.0 | 866.0 | 853.0 | 853.0 | +1.0 | +0.12% | 13,200 |
| 2025-12-23 | 853.0 | 854.0 | 848.0 | 852.0 | -3.0 | -0.35% | 4,600 |
| 2025-12-22 | 853.0 | 860.0 | 845.0 | 855.0 | +2.0 | +0.23% | 13,900 |
| 2025-12-19 | 877.0 | 880.0 | 853.0 | 853.0 | -20.0 | -2.29% | 8,100 |
| 2025-12-18 | 851.0 | 876.0 | 851.0 | 873.0 | +23.0 | +2.71% | 8,200 |
| 2025-12-17 | 843.0 | 854.0 | 842.0 | 850.0 | +1.0 | +0.12% | 9,000 |
| 2025-12-16 | 842.0 | 856.0 | 836.0 | 849.0 | -8.0 | -0.93% | 30,300 |
| 2025-12-15 | 897.0 | 900.0 | 857.0 | 857.0 | -55.0 | -6.03% | 36,200 |
| 2025-12-12 | 920.0 | 926.0 | 881.0 | 912.0 | -11.0 | -1.19% | 27,900 |
| 2025-12-11 | 925.0 | 928.0 | 922.0 | 923.0 | -1.0 | -0.11% | 3,900 |
| 2025-12-10 | 925.0 | 926.0 | 923.0 | 924.0 | -2.0 | -0.22% | 2,900 |
| 2025-12-09 | 928.0 | 932.0 | 922.0 | 926.0 | -2.0 | -0.22% | 8,000 |
| 2025-12-08 | 935.0 | 935.0 | 923.0 | 928.0 | -7.0 | -0.75% | 5,400 |
| 2025-12-05 | 928.0 | 935.0 | 926.0 | 935.0 | -13.0 | -1.37% | 16,800 |
| 2025-12-04 | 947.0 | 951.0 | 940.0 | 948.0 | -1.0 | -0.11% | 3,300 |
| 2025-12-03 | 957.0 | 957.0 | 946.0 | 949.0 | -1.0 | -0.11% | 3,200 |
| 2025-12-02 | 960.0 | 960.0 | 947.0 | 950.0 | -10.0 | -1.04% | 2,400 |
| 2025-12-01 | 948.0 | 960.0 | 948.0 | 960.0 | +12.0 | +1.27% | 2,500 |
| 2025-11-28 | 947.0 | 956.0 | 945.0 | 948.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-27 | 945.0 | 956.0 | 945.0 | 948.0 | +3.0 | +0.32% | 5,700 |
| 2025-11-26 | 951.0 | 951.0 | 937.0 | 945.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-25 | 943.0 | 949.0 | 940.0 | 945.0 | +2.0 | +0.21% | 3,600 |
| 2025-11-21 | 941.0 | 949.0 | 937.0 | 943.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-20 | 946.0 | 946.0 | 938.0 | 943.0 | -3.0 | -0.32% | 4,200 |
| 2025-11-19 | 937.0 | 949.0 | 936.0 | 946.0 | +7.0 | +0.75% | 6,200 |
| 2025-11-18 | 953.0 | 954.0 | 939.0 | 939.0 | -19.0 | -1.98% | 7,600 |
| 2025-11-17 | 978.0 | 978.0 | 950.0 | 958.0 | -29.0 | -2.94% | 14,900 |
| 2025-11-14 | 1,004.0 | 1,004.0 | 984.0 | 987.0 | -22.0 | -2.18% | 10,800 |
| 2025-11-13 | 991.0 | 1,009.0 | 991.0 | 1,009.0 | +18.0 | +1.82% | 16,700 |
| 2025-11-12 | 968.0 | 1,000.0 | 965.0 | 991.0 | +13.0 | +1.33% | 17,800 |
| 2025-11-11 | 964.0 | 978.0 | 946.0 | 978.0 | +13.0 | +1.35% | 10,600 |
| 2025-11-10 | 945.0 | 974.0 | 920.0 | 965.0 | +23.0 | +2.44% | 19,300 |
| 2025-11-07 | 930.0 | 946.0 | 930.0 | 942.0 | -1.0 | -0.11% | 3,400 |
| 2025-11-06 | 938.0 | 946.0 | 938.0 | 943.0 | +5.0 | +0.53% | 2,400 |
| 2025-11-05 | 960.0 | 960.0 | 907.0 | 938.0 | -22.0 | -2.29% | 17,500 |
| 2025-11-04 | 961.0 | 961.0 | 955.0 | 960.0 | -7.0 | -0.72% | 1,400 |
| 2025-10-31 | 952.0 | 967.0 | 952.0 | 967.0 | +16.0 | +1.68% | 1,800 |
| 2025-10-30 | 954.0 | 965.0 | 949.0 | 951.0 | -3.0 | -0.31% | 7,300 |
| 2025-10-29 | 978.0 | 983.0 | 954.0 | 954.0 | -23.0 | -2.35% | 20,800 |
| 2025-10-28 | 976.0 | 994.0 | 976.0 | 977.0 | +3.0 | +0.31% | 11,700 |
| 2025-10-27 | 978.0 | 980.0 | 965.0 | 974.0 | +2.0 | +0.21% | 7,700 |
| 2025-10-24 | 979.0 | 979.0 | 965.0 | 972.0 | -4.0 | -0.41% | 5,500 |
| 2025-10-23 | 973.0 | 980.0 | 971.0 | 976.0 | -3.0 | -0.31% | 4,400 |
| 2025-10-22 | 976.0 | 979.0 | 970.0 | 979.0 | +9.0 | +0.93% | 3,700 |
| 2025-10-21 | 982.0 | 982.0 | 966.0 | 970.0 | -4.0 | -0.41% | 5,900 |
| 2025-10-20 | 978.0 | 994.0 | 968.0 | 974.0 | -4.0 | -0.41% | 11,000 |
| 2025-10-17 | 988.0 | 996.0 | 970.0 | 978.0 | -10.0 | -1.01% | 8,400 |
| 2025-10-16 | 978.0 | 997.0 | 978.0 | 988.0 | +14.0 | +1.44% | 11,000 |
| 2025-10-15 | 958.0 | 979.0 | 957.0 | 974.0 | +27.0 | +2.85% | 11,000 |
| 2025-10-14 | 960.0 | 970.0 | 946.0 | 947.0 | -18.0 | -1.87% | 18,100 |
| 2025-10-10 | 965.0 | 967.0 | 956.0 | 965.0 | +6.0 | +0.63% | 4,200 |
| 2025-10-09 | 982.0 | 982.0 | 950.0 | 959.0 | -20.0 | -2.04% | 39,100 |
| 2025-10-08 | 989.0 | 1,008.0 | 978.0 | 979.0 | -10.0 | -1.01% | 30,900 |
| 2025-10-07 | 984.0 | 991.0 | 982.0 | 989.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-06 | 988.0 | 994.0 | 976.0 | 989.0 | +13.0 | +1.33% | 14,200 |
| 2025-10-03 | 987.0 | 987.0 | 976.0 | 976.0 | -3.0 | -0.31% | 11,000 |
| 2025-10-02 | 985.0 | 998.0 | 979.0 | 979.0 | -10.0 | -1.01% | 11,100 |
| 2025-10-01 | 1,000.0 | 1,000.0 | 981.0 | 989.0 | -7.0 | -0.70% | 33,100 |
| 2025-09-30 | 970.0 | 1,006.0 | 963.0 | 996.0 | +27.0 | +2.79% | 27,900 |
| 2025-09-29 | 979.0 | 987.0 | 969.0 | 969.0 | -10.0 | -1.02% | 19,500 |
| 2025-09-26 | 985.0 | 987.0 | 977.0 | 979.0 | -6.0 | -0.61% | 21,200 |
| 2025-09-25 | 993.0 | 995.0 | 983.0 | 985.0 | -10.0 | -1.01% | 20,300 |
| 2025-09-24 | 1,003.0 | 1,005.0 | 994.0 | 995.0 | -8.0 | -0.80% | 29,800 |
| 2025-09-22 | 1,008.0 | 1,010.0 | 1,002.0 | 1,003.0 | +3.0 | +0.30% | 12,200 |
| 2025-09-19 | 1,019.0 | 1,022.0 | 995.0 | 1,000.0 | -20.0 | -1.96% | 35,400 |
| 2025-09-18 | 1,009.0 | 1,025.0 | 1,006.0 | 1,020.0 | +21.0 | +2.10% | 47,400 |
| 2025-09-17 | 1,010.0 | 1,010.0 | 992.0 | 999.0 | +4.0 | +0.40% | 58,500 |
| 2025-09-16 | 1,065.0 | 1,070.0 | 969.0 | 995.0 | -72.0 | -6.75% | 311,000 |
| 2025-09-12 | 1,360.0 | 1,366.0 | 1,053.0 | 1,067.0 | — | — | 235,000 |
直近120営業日分を表示