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(3196)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,887 2,912 2,844 2,912 28,300
2014/12/29 2,830 2,900 2,792 2,900 62,200
2014/12/26 2,701 2,923 2,701 2,843 55,300
2014/12/25 2,777 2,815 2,760 2,792 58,900
2014/12/24 2,750 2,790 2,720 2,777 54,200
2014/12/22 2,658 2,740 2,655 2,722 40,800
2014/12/19 2,600 2,648 2,589 2,648 20,800
2014/12/18 2,596 2,640 2,596 2,640 17,300
2014/12/17 2,642 2,642 2,572 2,586 15,500
2014/12/16 2,640 2,645 2,610 2,640 15,200
2014/12/15 2,598 2,647 2,595 2,647 28,000
2014/12/12 2,586 2,593 2,542 2,580 12,600
2014/12/11 2,485 2,587 2,477 2,580 18,900
2014/12/10 2,521 2,521 2,503 2,511 14,500
2014/12/09 2,600 2,626 2,560 2,560 25,600
2014/12/08 2,628 2,659 2,600 2,626 27,500
2014/12/05 2,600 2,610 2,578 2,598 24,700
2014/12/04 2,554 2,572 2,541 2,572 16,700
2014/12/03 2,550 2,593 2,541 2,577 23,300
2014/12/02 2,476 2,540 2,476 2,540 23,600
2014/12/01 2,487 2,487 2,451 2,475 12,000
2014/11/28 2,458 2,460 2,430 2,450 20,100
2014/11/27 2,477 2,477 2,438 2,450 25,500
2014/11/26 2,502 2,508 2,484 2,494 8,800
2014/11/25 2,497 2,519 2,482 2,508 8,600
2014/11/21 2,503 2,503 2,482 2,490 19,800
2014/11/20 2,584 2,584 2,503 2,522 10,700
2014/11/19 2,519 2,578 2,510 2,572 13,700
2014/11/18 2,452 2,505 2,452 2,480 11,800
2014/11/17 2,480 2,540 2,450 2,496 23,300
2014/11/14 2,602 2,608 2,465 2,499 22,700
2014/11/13 2,645 2,650 2,305 2,561 103,900
2014/11/12 2,700 2,722 2,632 2,657 44,300
2014/11/11 2,598 2,760 2,572 2,700 77,500
2014/11/10 2,555 2,592 2,550 2,592 10,400
2014/11/07 2,551 2,614 2,551 2,562 22,700
2014/11/06 2,630 2,646 2,553 2,556 18,500
2014/11/05 2,648 2,673 2,581 2,622 29,400
2014/11/04 2,551 2,650 2,548 2,648 43,600
2014/10/31 2,541 2,648 2,540 2,598 25,000
2014/10/30 2,630 2,632 2,550 2,570 30,600
2014/10/29 2,690 2,690 2,629 2,657 20,100
2014/10/28 2,645 2,715 2,606 2,695 55,200
2014/10/27 2,646 2,696 2,516 2,645 49,500
2014/10/24 2,515 2,747 2,490 2,623 178,100
2014/10/23 2,389 2,525 2,360 2,465 76,000
2014/10/22 2,305 2,372 2,300 2,353 44,000
2014/10/21 2,344 2,399 2,290 2,292 83,000
2014/10/20 2,449 2,510 2,382 2,405 70,100
2014/10/17 2,328 2,387 2,311 2,384 44,400
2014/10/16 2,300 2,395 2,238 2,306 94,100
2014/10/15 2,474 2,474 2,286 2,390 144,400
2014/10/14 2,463 2,490 2,321 2,324 166,700
2014/10/10 2,700 2,700 2,520 2,560 228,600
2014/10/09 2,784 2,990 2,650 2,730 1,294,900
2014/10/08 2,622 3,015 2,513 2,735 2,443,600
2014/10/07 2,900 2,919 2,635 2,667 1,599,000
2014/10/06 2,474 2,924 2,472 2,924 2,203,400
2014/10/03 2,810 2,850 2,415 2,424 1,282,800
2014/10/02 2,280 2,740 2,200 2,660 2,451,100
2014/10/01 2,230 2,390 2,183 2,240 1,616,100
2014/09/30 2,074 2,340 2,071 2,180 3,837,000

このページの先頭へ