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 |
---|---|---|---|---|---|
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 |
2016/03/03 | 1,359 | 1,360 | 1,327 | 1,335 | 56,500 |
2016/03/02 | 1,409 | 1,420 | 1,333 | 1,339 | 83,900 |
2016/03/01 | 1,378 | 1,408 | 1,346 | 1,400 | 111,400 |
2016/02/29 | 1,303 | 1,411 | 1,303 | 1,375 | 228,700 |
2016/02/26 | 1,207 | 1,295 | 1,204 | 1,290 | 173,700 |
2016/02/25 | 1,070 | 1,238 | 1,062 | 1,200 | 252,400 |
2016/02/24 | 1,021 | 1,055 | 1,010 | 1,054 | 84,600 |
2016/02/23 | 1,058 | 1,075 | 1,018 | 1,023 | 69,500 |
2016/02/22 | 1,005 | 1,046 | 1,005 | 1,040 | 83,900 |
2016/02/19 | 1,033 | 1,035 | 963 | 1,001 | 257,800 |
2016/02/18 | 1,030 | 1,054 | 1,009 | 1,036 | 85,500 |
2016/02/17 | 1,063 | 1,079 | 999 | 1,020 | 106,400 |
2016/02/16 | 1,059 | 1,082 | 1,059 | 1,060 | 71,500 |
2016/02/15 | 1,152 | 1,157 | 1,032 | 1,058 | 185,900 |
2016/02/12 | 1,151 | 1,215 | 1,151 | 1,160 | 66,900 |
2016/02/10 | 1,285 | 1,306 | 1,200 | 1,220 | 61,000 |
2016/02/09 | 1,325 | 1,344 | 1,278 | 1,293 | 57,200 |
2016/02/08 | 1,330 | 1,370 | 1,316 | 1,363 | 39,000 |
2016/02/05 | 1,350 | 1,381 | 1,325 | 1,354 | 57,500 |
2016/02/04 | 1,370 | 1,393 | 1,354 | 1,366 | 43,200 |
2016/02/03 | 1,405 | 1,410 | 1,363 | 1,376 | 49,900 |
2016/02/02 | 1,377 | 1,420 | 1,375 | 1,415 | 57,800 |
2016/02/01 | 1,365 | 1,367 | 1,341 | 1,366 | 28,200 |
2016/01/29 | 1,311 | 1,340 | 1,300 | 1,338 | 20,700 |
2016/01/28 | 1,306 | 1,317 | 1,287 | 1,310 | 14,900 |
2016/01/27 | 1,331 | 1,338 | 1,283 | 1,305 | 37,700 |
2016/01/26 | 1,289 | 1,333 | 1,270 | 1,321 | 54,800 |
2016/01/25 | 1,298 | 1,340 | 1,266 | 1,314 | 59,200 |
2016/01/22 | 1,157 | 1,243 | 1,157 | 1,238 | 103,900 |
2016/01/21 | 1,200 | 1,215 | 1,146 | 1,147 | 96,000 |
2016/01/20 | 1,276 | 1,289 | 1,210 | 1,226 | 84,000 |
2016/01/19 | 1,260 | 1,309 | 1,258 | 1,260 | 68,500 |
2016/01/18 | 1,278 | 1,278 | 1,251 | 1,260 | 49,400 |
2016/01/15 | 1,335 | 1,344 | 1,295 | 1,299 | 41,000 |
2016/01/14 | 1,300 | 1,312 | 1,275 | 1,305 | 65,800 |
2016/01/13 | 1,315 | 1,362 | 1,311 | 1,337 | 56,000 |
2016/01/12 | 1,350 | 1,368 | 1,281 | 1,287 | 102,800 |
2016/01/08 | 1,360 | 1,381 | 1,353 | 1,354 | 68,400 |
2016/01/07 | 1,370 | 1,413 | 1,356 | 1,377 | 76,900 |
2016/01/06 | 1,425 | 1,427 | 1,381 | 1,383 | 94,400 |
2016/01/05 | 1,445 | 1,456 | 1,420 | 1,429 | 89,800 |
2016/01/04 | 1,506 | 1,523 | 1,456 | 1,464 | 76,800 |