日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ホットランド(3196)の株価時系列情報

ホットランドの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/05/25 1,540 1,556 1,520 1,536 141,300
2017/05/24 1,530 1,550 1,503 1,541 198,100
2017/05/23 1,499 1,550 1,492 1,543 441,000
2017/05/22 1,470 1,528 1,452 1,470 507,100
2017/05/19 1,328 1,366 1,327 1,350 116,800
2017/05/18 1,300 1,333 1,300 1,329 111,800
2017/05/17 1,280 1,347 1,279 1,326 229,700
2017/05/16 1,220 1,278 1,217 1,278 248,100
2017/05/15 1,204 1,211 1,199 1,203 53,000
2017/05/12 1,199 1,204 1,186 1,204 73,600
2017/05/11 1,205 1,206 1,190 1,198 55,500
2017/05/10 1,198 1,202 1,193 1,198 78,700
2017/05/09 1,199 1,206 1,190 1,198 71,700
2017/05/08 1,174 1,191 1,173 1,190 82,000
2017/05/02 1,180 1,187 1,166 1,168 140,000
2017/05/01 1,198 1,198 1,181 1,181 48,500
2017/04/28 1,219 1,219 1,185 1,192 80,000
2017/04/27 1,201 1,219 1,201 1,218 46,500
2017/04/26 1,202 1,203 1,196 1,200 45,800
2017/04/25 1,195 1,208 1,188 1,196 70,800
2017/04/24 1,191 1,196 1,182 1,191 47,000
2017/04/21 1,186 1,190 1,177 1,189 34,600
2017/04/20 1,180 1,186 1,172 1,183 37,400
2017/04/19 1,170 1,178 1,168 1,169 27,900
2017/04/18 1,175 1,189 1,167 1,170 52,300
2017/04/17 1,146 1,171 1,146 1,166 33,000
2017/04/14 1,176 1,176 1,146 1,149 54,300
2017/04/13 1,151 1,180 1,149 1,166 49,900
2017/04/12 1,166 1,166 1,143 1,155 61,100
2017/04/11 1,158 1,182 1,158 1,170 45,900
2017/04/10 1,161 1,179 1,159 1,160 35,800
2017/04/07 1,178 1,189 1,152 1,152 84,700
2017/04/06 1,199 1,199 1,168 1,172 45,200
2017/04/05 1,191 1,207 1,188 1,195 41,400
2017/04/04 1,184 1,218 1,184 1,194 63,200
2017/04/03 1,197 1,197 1,184 1,186 43,200
2017/03/31 1,184 1,210 1,176 1,200 52,700
2017/03/30 1,198 1,198 1,183 1,184 35,500
2017/03/29 1,209 1,209 1,196 1,203 32,500
2017/03/28 1,198 1,212 1,186 1,210 52,400
2017/03/27 1,213 1,215 1,193 1,193 44,600
2017/03/24 1,198 1,212 1,192 1,212 25,500
2017/03/23 1,217 1,217 1,186 1,192 30,900
2017/03/22 1,208 1,223 1,202 1,202 47,500
2017/03/21 1,215 1,237 1,209 1,231 70,000
2017/03/17 1,229 1,231 1,212 1,215 63,900
2017/03/16 1,168 1,235 1,168 1,233 203,900
2017/03/15 1,193 1,193 1,160 1,166 87,300
2017/03/14 1,156 1,210 1,150 1,193 187,500
2017/03/13 1,110 1,155 1,110 1,148 135,300
2017/03/10 1,129 1,129 1,098 1,101 57,100
2017/03/09 1,100 1,110 1,095 1,099 48,000
2017/03/08 1,093 1,098 1,080 1,098 46,100
2017/03/07 1,070 1,092 1,069 1,091 61,600
2017/03/06 1,065 1,069 1,059 1,065 21,200
2017/03/03 1,068 1,068 1,055 1,059 21,600
2017/03/02 1,064 1,072 1,060 1,060 22,500
2017/03/01 1,070 1,070 1,052 1,054 42,900
2017/02/28 1,071 1,078 1,064 1,065 40,500
2017/02/27 1,038 1,066 1,038 1,066 58,800
2017/02/24 1,029 1,043 1,028 1,036 25,700
2017/02/23 1,030 1,034 1,028 1,029 29,500
2017/02/22 1,046 1,046 1,029 1,030 33,600
2017/02/21 1,032 1,048 1,031 1,041 35,400
2017/02/20 1,023 1,033 1,023 1,032 24,900
2017/02/17 1,040 1,043 1,024 1,028 61,800
2017/02/16 1,043 1,050 1,035 1,039 69,900
2017/02/15 1,106 1,107 1,040 1,047 159,200
2017/02/14 1,104 1,106 1,095 1,100 28,400
2017/02/13 1,091 1,104 1,086 1,095 47,500
2017/02/10 1,099 1,105 1,082 1,089 38,000
2017/02/09 1,093 1,094 1,078 1,080 22,400
2017/02/08 1,061 1,095 1,060 1,095 37,600
2017/02/07 1,059 1,065 1,053 1,062 19,100
2017/02/06 1,057 1,064 1,052 1,057 40,000
2017/02/03 1,070 1,073 1,056 1,056 32,700
2017/02/02 1,076 1,079 1,065 1,067 35,800
2017/02/01 1,076 1,078 1,072 1,076 21,500
2017/01/31 1,080 1,081 1,073 1,076 32,300
2017/01/30 1,079 1,085 1,075 1,078 23,600
2017/01/27 1,080 1,080 1,072 1,074 23,800
2017/01/26 1,087 1,087 1,070 1,074 31,500
2017/01/25 1,090 1,097 1,071 1,078 39,800
2017/01/24 1,080 1,086 1,075 1,080 25,600
2017/01/23 1,093 1,093 1,071 1,078 37,600
2017/01/20 1,091 1,091 1,079 1,088 23,900
2017/01/19 1,095 1,098 1,087 1,091 33,400
2017/01/18 1,061 1,093 1,052 1,090 79,900
2017/01/17 1,108 1,111 1,073 1,076 82,300
2017/01/16 1,131 1,132 1,108 1,108 40,300
2017/01/13 1,120 1,131 1,115 1,125 36,100
2017/01/12 1,140 1,142 1,119 1,119 53,900
2017/01/11 1,147 1,151 1,137 1,142 40,300
2017/01/10 1,155 1,159 1,145 1,148 55,000
2017/01/06 1,153 1,158 1,151 1,154 52,000
2017/01/05 1,151 1,167 1,151 1,153 51,200
2017/01/04 1,130 1,155 1,130 1,147 68,700
2016/12/30 1,143 1,143 1,127 1,129 80,900
2016/12/29 1,174 1,184 1,145 1,149 109,000
2016/12/28 1,208 1,220 1,144 1,176 265,300
2016/12/27 1,250 1,273 1,245 1,273 193,300
2016/12/26 1,245 1,250 1,239 1,242 145,600
2016/12/22 1,234 1,253 1,233 1,245 114,600
2016/12/21 1,229 1,238 1,226 1,232 84,000
2016/12/20 1,226 1,234 1,224 1,229 72,300
2016/12/19 1,260 1,260 1,225 1,236 86,600
2016/12/16 1,229 1,264 1,227 1,255 119,300
2016/12/15 1,203 1,237 1,203 1,224 131,800
2016/12/14 1,198 1,201 1,194 1,200 70,500
2016/12/13 1,184 1,197 1,184 1,193 73,400
2016/12/12 1,180 1,184 1,176 1,182 75,000
2016/12/09 1,170 1,184 1,170 1,172 109,200
2016/12/08 1,172 1,179 1,165 1,172 77,300
2016/12/07 1,172 1,172 1,165 1,170 52,500
2016/12/06 1,165 1,175 1,163 1,172 93,100
2016/12/05 1,157 1,171 1,152 1,157 67,800
2016/12/02 1,156 1,158 1,150 1,152 56,600
2016/12/01 1,150 1,174 1,150 1,155 106,900
2016/11/30 1,136 1,146 1,135 1,144 44,900
2016/11/29 1,148 1,148 1,131 1,134 48,800
2016/11/28 1,127 1,150 1,123 1,145 92,900
2016/11/25 1,120 1,128 1,119 1,127 62,800
2016/11/24 1,115 1,123 1,115 1,118 47,300
2016/11/22 1,125 1,126 1,086 1,107 98,900
2016/11/21 1,075 1,136 1,075 1,129 189,500
2016/11/18 1,050 1,066 1,050 1,064 88,000
2016/11/17 1,045 1,048 1,040 1,046 45,100
2016/11/16 1,036 1,045 1,035 1,045 92,600
2016/11/15 1,015 1,030 1,006 1,029 99,200
2016/11/14 1,000 1,007 999 1,001 36,900
2016/11/11 1,003 1,009 996 999 49,600
2016/11/10 1,008 1,011 1,000 1,006 48,000
2016/11/09 1,004 1,013 967 978 119,300
2016/11/08 1,010 1,010 1,002 1,007 19,700
2016/11/07 1,006 1,014 1,000 1,012 32,700
2016/11/04 998 998 990 997 60,100
2016/11/02 1,018 1,018 1,000 1,000 69,900
2016/11/01 1,025 1,028 1,016 1,021 32,300
2016/10/31 1,027 1,027 1,020 1,021 31,200
2016/10/28 1,014 1,023 1,013 1,023 47,300
2016/10/27 1,020 1,024 1,006 1,007 54,000
2016/10/26 1,020 1,025 1,016 1,023 32,800
2016/10/25 1,023 1,029 1,019 1,023 39,600
2016/10/24 1,018 1,023 1,015 1,022 29,800
2016/10/21 1,012 1,015 1,006 1,012 29,300
2016/10/20 993 1,012 991 1,012 69,600
2016/10/19 1,001 1,007 990 993 69,700
2016/10/18 1,017 1,020 1,002 1,007 45,700
2016/10/17 1,019 1,024 1,011 1,015 70,700
2016/10/14 1,009 1,015 1,003 1,015 58,700
2016/10/13 1,001 1,010 1,001 1,005 57,900
2016/10/12 993 1,000 988 1,000 74,900
2016/10/11 981 990 978 988 60,900
2016/10/07 973 979 972 973 30,800
2016/10/06 980 980 970 973 54,500
2016/10/05 941 974 941 974 99,000
2016/10/04 935 940 932 939 23,600
2016/10/03 938 941 929 929 36,500
2016/09/30 934 934 928 930 32,200
2016/09/29 929 933 926 933 29,200
2016/09/28 931 931 920 925 34,800
2016/09/27 922 931 918 931 53,000
2016/09/26 917 925 917 920 55,100
2016/09/23 900 916 900 916 55,200
2016/09/21 895 905 895 905 37,000
2016/09/20 902 903 891 895 33,100
2016/09/16 885 902 882 902 30,100
2016/09/15 895 895 880 885 54,700
2016/09/14 887 902 883 890 40,100
2016/09/13 892 896 885 887 36,500
2016/09/12 896 900 885 890 58,600
2016/09/09 890 899 890 898 34,200
2016/09/08 898 898 890 897 28,100
2016/09/07 888 897 887 896 38,700
2016/09/06 882 889 880 889 34,400
2016/09/05 874 879 872 877 43,000
2016/09/02 868 872 866 871 40,900
2016/09/01 864 881 862 869 51,500
2016/08/31 876 879 863 865 89,700
2016/08/30 890 890 871 874 94,300
2016/08/29 892 899 890 892 58,200
2016/08/26 902 902 890 892 80,900
2016/08/25 900 904 900 904 31,500
2016/08/24 902 903 900 900 43,000
2016/08/23 906 907 900 905 60,800
2016/08/22 902 906 901 905 37,400
2016/08/19 906 907 901 906 42,700
2016/08/18 910 912 904 908 44,200
2016/08/17 914 928 910 911 32,100
2016/08/16 913 917 908 913 42,800
2016/08/15 904 911 902 911 106,400
2016/08/12 921 934 917 931 39,900
2016/08/10 923 923 912 914 18,600
2016/08/09 920 923 916 920 18,000
2016/08/08 911 919 907 914 24,100
2016/08/05 909 909 904 907 22,800
2016/08/04 903 910 903 910 37,300
2016/08/03 908 910 903 903 53,400
2016/08/02 916 916 908 909 37,900
2016/08/01 920 928 915 916 28,800
2016/07/29 935 935 906 929 58,600
2016/07/28 916 941 903 927 177,000
2016/07/27 918 927 914 914 44,500
2016/07/26 909 923 904 919 57,300
2016/07/25 910 917 905 907 56,000
2016/07/22 910 913 903 909 70,900
2016/07/21 910 918 910 911 50,800
2016/07/20 918 918 902 909 100,000
2016/07/19 920 932 912 918 84,600
2016/07/15 920 934 917 920 55,900
2016/07/14 924 927 913 917 55,600
2016/07/13 937 944 926 927 39,100
2016/07/12 916 940 916 931 65,800
2016/07/11 914 925 908 911 63,900
2016/07/08 922 927 906 907 71,600
2016/07/07 915 932 915 928 59,600
2016/07/06 916 921 902 916 87,200
2016/07/05 939 940 920 927 65,100
2016/07/04 937 952 933 943 106,400
2016/07/01 911 929 910 922 61,200
2016/06/30 925 928 907 908 95,300
2016/06/29 935 935 918 922 81,200
2016/06/28 950 955 911 920 320,900
2016/06/27 950 994 950 988 1,319,700
2016/06/24 977 984 901 950 275,500
2016/06/23 968 972 958 970 100,900
2016/06/22 979 979 960 967 85,800
2016/06/21 965 980 963 970 184,400
2016/06/20 960 1,025 952 965 407,500
2016/06/17 964 975 953 955 60,300
2016/06/16 994 994 952 959 110,400
2016/06/15 959 990 958 987 84,700
2016/06/14 988 988 951 958 135,600
2016/06/13 1,011 1,011 990 990 156,900
2016/06/10 1,026 1,026 1,010 1,013 77,700
2016/06/09 1,013 1,016 1,011 1,014 44,900
2016/06/08 1,015 1,015 1,006 1,010 66,900
2016/06/07 1,013 1,019 1,010 1,015 59,900
2016/06/06 1,012 1,019 1,001 1,015 79,000
2016/06/03 1,005 1,020 1,005 1,017 50,900
2016/06/02 1,015 1,018 1,005 1,010 49,300
2016/06/01 1,031 1,032 1,015 1,018 92,200
2016/05/31 1,025 1,029 1,012 1,026 90,300
2016/05/30 1,002 1,026 995 1,023 162,300
2016/05/27 968 998 968 990 176,800
2016/05/26 950 968 942 960 144,500
2016/05/25 951 953 925 936 246,300
2016/05/24 925 970 924 947 484,700
2016/05/23 876 897 863 888 216,800
2016/05/20 887 891 870 876 225,600
2016/05/19 900 901 878 884 332,200
2016/05/18 927 929 901 906 179,500
2016/05/17 931 935 905 913 216,900
2016/05/16 970 975 922 928 234,900
2016/05/13 998 999 934 953 388,400
2016/05/12 1,014 1,018 1,007 1,010 50,300
2016/05/11 1,008 1,035 1,006 1,033 81,400
2016/05/10 999 1,011 998 1,003 124,100
2016/05/09 1,003 1,005 998 1,000 120,900
2016/05/06 1,005 1,015 999 1,006 79,500
2016/05/02 1,002 1,010 999 1,004 187,600
2016/04/28 1,049 1,060 1,010 1,023 154,100
2016/04/27 1,028 1,050 1,024 1,041 133,000
2016/04/26 1,039 1,040 1,005 1,037 107,000
2016/04/25 1,052 1,053 1,030 1,039 88,700
2016/04/22 1,050 1,060 1,040 1,051 102,800
2016/04/21 1,043 1,056 1,043 1,050 113,700
2016/04/20 1,066 1,070 1,040 1,042 135,500
2016/04/19 1,065 1,084 1,061 1,066 70,700
2016/04/18 1,079 1,079 1,051 1,061 54,000
2016/04/15 1,100 1,105 1,088 1,094 85,600
2016/04/14 1,099 1,103 1,086 1,100 93,600
2016/04/13 1,090 1,095 1,061 1,084 68,500
2016/04/12 1,079 1,094 1,078 1,084 58,400
2016/04/11 1,042 1,096 1,024 1,073 88,500
2016/04/08 998 1,035 997 1,021 157,600
2016/04/07 1,036 1,049 1,000 1,003 196,600
2016/04/06 1,057 1,065 1,036 1,046 80,000
2016/04/05 1,100 1,104 1,054 1,064 73,600
2016/04/04 1,095 1,112 1,094 1,100 74,500
2016/04/01 1,118 1,118 1,092 1,095 116,800
2016/03/31 1,132 1,140 1,115 1,121 137,700
2016/03/30 1,133 1,180 1,131 1,134 78,700
2016/03/29 1,125 1,156 1,102 1,133 115,100
2016/03/28 1,184 1,199 1,171 1,180 51,600
2016/03/25 1,178 1,189 1,174 1,185 22,700
2016/03/24 1,198 1,204 1,167 1,173 78,900
2016/03/23 1,234 1,241 1,195 1,200 64,800
2016/03/22 1,229 1,239 1,220 1,230 32,200
2016/03/18 1,205 1,226 1,197 1,223 36,700
2016/03/17 1,239 1,249 1,203 1,208 57,600
2016/03/16 1,254 1,278 1,234 1,239 32,800
2016/03/15 1,305 1,341 1,246 1,246 75,500
2016/03/14 1,250 1,285 1,245 1,281 53,200
2016/03/11 1,266 1,281 1,241 1,249 88,100
2016/03/10 1,286 1,309 1,285 1,296 29,600
2016/03/09 1,302 1,305 1,283 1,292 25,800
2016/03/08 1,333 1,338 1,307 1,324 29,700
2016/03/07 1,369 1,369 1,317 1,322 25,200
2016/03/04 1,337 1,380 1,334 1,374 67,500

このページの先頭へ