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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,160 | 2,162 | 2,129 | 2,157 | 32,900 |
| 2024/05/01 | 2,152 | 2,172 | 2,145 | 2,164 | 27,900 |
| 2024/04/30 | 2,168 | 2,168 | 2,136 | 2,168 | 41,900 |
| 2024/04/26 | 2,131 | 2,145 | 2,116 | 2,132 | 40,900 |
| 2024/04/25 | 2,179 | 2,179 | 2,140 | 2,146 | 37,200 |
| 2024/04/24 | 2,165 | 2,178 | 2,152 | 2,177 | 33,300 |
| 2024/04/23 | 2,165 | 2,179 | 2,148 | 2,152 | 27,400 |
| 2024/04/22 | 2,119 | 2,165 | 2,116 | 2,165 | 56,500 |
| 2024/04/19 | 2,145 | 2,154 | 2,065 | 2,093 | 71,400 |
| 2024/04/18 | 2,100 | 2,160 | 2,094 | 2,155 | 40,000 |
| 2024/04/17 | 2,162 | 2,170 | 2,109 | 2,118 | 55,900 |
| 2024/04/16 | 2,180 | 2,180 | 2,120 | 2,142 | 80,400 |
| 2024/04/15 | 2,175 | 2,207 | 2,162 | 2,188 | 73,300 |
| 2024/04/12 | 2,117 | 2,170 | 2,115 | 2,170 | 76,100 |
| 2024/04/11 | 2,110 | 2,110 | 2,084 | 2,089 | 41,600 |
| 2024/04/10 | 2,085 | 2,145 | 2,082 | 2,124 | 85,400 |
| 2024/04/09 | 2,083 | 2,091 | 2,067 | 2,085 | 64,300 |
| 2024/04/08 | 2,063 | 2,088 | 2,062 | 2,083 | 94,800 |
| 2024/04/05 | 2,052 | 2,064 | 2,028 | 2,045 | 91,800 |
| 2024/04/04 | 2,082 | 2,093 | 2,051 | 2,072 | 99,800 |
| 2024/04/03 | 2,055 | 2,107 | 2,053 | 2,082 | 85,800 |
| 2024/04/02 | 2,160 | 2,160 | 2,069 | 2,086 | 152,300 |
| 2024/04/01 | 2,128 | 2,179 | 2,080 | 2,160 | 185,900 |
| 2024/03/29 | 2,012 | 2,128 | 2,012 | 2,128 | 232,700 |
| 2024/03/28 | 1,975 | 2,009 | 1,970 | 1,988 | 113,200 |
| 2024/03/27 | 1,960 | 1,988 | 1,959 | 1,985 | 75,800 |
| 2024/03/26 | 1,945 | 1,959 | 1,930 | 1,955 | 65,900 |
| 2024/03/25 | 1,934 | 1,961 | 1,921 | 1,943 | 70,900 |
| 2024/03/22 | 1,900 | 1,929 | 1,898 | 1,924 | 52,200 |
| 2024/03/21 | 1,920 | 1,922 | 1,893 | 1,898 | 42,000 |
| 2024/03/19 | 1,900 | 1,904 | 1,877 | 1,904 | 40,200 |
| 2024/03/18 | 1,882 | 1,892 | 1,869 | 1,887 | 39,500 |
| 2024/03/15 | 1,859 | 1,889 | 1,858 | 1,880 | 48,100 |
| 2024/03/14 | 1,844 | 1,858 | 1,834 | 1,853 | 37,800 |
| 2024/03/13 | 1,850 | 1,852 | 1,829 | 1,836 | 36,400 |
| 2024/03/12 | 1,835 | 1,844 | 1,815 | 1,844 | 39,600 |
| 2024/03/11 | 1,835 | 1,842 | 1,809 | 1,827 | 41,100 |
| 2024/03/08 | 1,810 | 1,842 | 1,796 | 1,827 | 68,100 |
| 2024/03/07 | 1,803 | 1,818 | 1,799 | 1,815 | 34,400 |
| 2024/03/06 | 1,801 | 1,817 | 1,798 | 1,803 | 52,900 |
| 2024/03/05 | 1,815 | 1,822 | 1,791 | 1,808 | 70,800 |
| 2024/03/04 | 1,835 | 1,844 | 1,815 | 1,815 | 71,300 |
| 2024/03/01 | 1,870 | 1,870 | 1,827 | 1,838 | 60,800 |
| 2024/02/29 | 1,855 | 1,873 | 1,855 | 1,868 | 39,000 |
| 2024/02/28 | 1,839 | 1,859 | 1,830 | 1,854 | 43,700 |
| 2024/02/27 | 1,840 | 1,845 | 1,827 | 1,834 | 46,700 |
| 2024/02/26 | 1,841 | 1,853 | 1,835 | 1,840 | 40,900 |
| 2024/02/22 | 1,831 | 1,844 | 1,827 | 1,840 | 38,400 |
| 2024/02/21 | 1,839 | 1,846 | 1,820 | 1,826 | 44,000 |
| 2024/02/20 | 1,881 | 1,890 | 1,829 | 1,830 | 85,900 |
| 2024/02/19 | 1,835 | 1,870 | 1,835 | 1,862 | 56,000 |
| 2024/02/16 | 1,843 | 1,863 | 1,823 | 1,825 | 111,500 |
| 2024/02/15 | 1,878 | 1,891 | 1,800 | 1,829 | 208,800 |
| 2024/02/14 | 2,000 | 2,003 | 1,952 | 1,958 | 80,000 |
| 2024/02/13 | 2,005 | 2,010 | 1,976 | 1,997 | 56,500 |
| 2024/02/09 | 1,982 | 2,019 | 1,979 | 1,989 | 43,900 |
| 2024/02/08 | 2,010 | 2,010 | 1,979 | 1,999 | 48,600 |
| 2024/02/07 | 2,050 | 2,050 | 2,008 | 2,021 | 37,700 |
| 2024/02/06 | 2,030 | 2,069 | 2,026 | 2,039 | 73,000 |
| 2024/02/05 | 2,031 | 2,038 | 1,997 | 2,036 | 79,100 |
| 2024/02/02 | 1,994 | 2,027 | 1,989 | 2,022 | 91,400 |
| 2024/02/01 | 1,972 | 1,991 | 1,969 | 1,989 | 51,300 |
| 2024/01/31 | 1,953 | 1,978 | 1,951 | 1,978 | 27,700 |
| 2024/01/30 | 1,965 | 1,974 | 1,952 | 1,957 | 36,700 |
| 2024/01/29 | 1,935 | 1,958 | 1,935 | 1,958 | 31,800 |
| 2024/01/26 | 1,952 | 1,952 | 1,933 | 1,933 | 30,800 |
| 2024/01/25 | 1,932 | 1,953 | 1,932 | 1,951 | 27,000 |
| 2024/01/24 | 1,960 | 1,962 | 1,927 | 1,932 | 45,600 |
| 2024/01/23 | 1,972 | 1,983 | 1,960 | 1,962 | 47,700 |
| 2024/01/22 | 1,960 | 1,975 | 1,949 | 1,972 | 43,300 |
| 2024/01/19 | 1,969 | 1,978 | 1,951 | 1,961 | 44,100 |
| 2024/01/18 | 1,969 | 1,971 | 1,949 | 1,968 | 54,600 |
| 2024/01/17 | 1,931 | 1,987 | 1,931 | 1,968 | 130,700 |
| 2024/01/16 | 1,950 | 1,967 | 1,928 | 1,931 | 95,700 |
| 2024/01/15 | 1,915 | 1,948 | 1,910 | 1,943 | 80,000 |
| 2024/01/12 | 1,927 | 1,958 | 1,912 | 1,912 | 114,900 |
| 2024/01/11 | 1,926 | 1,936 | 1,905 | 1,923 | 95,400 |
| 2024/01/10 | 1,912 | 1,929 | 1,896 | 1,924 | 102,300 |
| 2024/01/09 | 1,853 | 1,921 | 1,853 | 1,910 | 175,300 |
| 2024/01/05 | 1,860 | 1,873 | 1,843 | 1,852 | 94,700 |
| 2024/01/04 | 1,890 | 1,890 | 1,845 | 1,851 | 137,800 |