ホットマン(3190)の株価時系列情報
ホットマン(3190)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 598 | 600 | 594 | 594 | 1,800 |
| 2025/06/12 | 593 | 596 | 593 | 593 | 1,000 |
| 2025/06/11 | 596 | 598 | 589 | 596 | 3,400 |
| 2025/06/10 | 595 | 595 | 591 | 591 | 500 |
| 2025/06/09 | 591 | 595 | 587 | 595 | 2,100 |
| 2025/06/06 | 588 | 590 | 586 | 590 | 500 |
| 2025/06/05 | 589 | 590 | 587 | 587 | 700 |
| 2025/06/04 | 586 | 589 | 586 | 589 | 500 |
| 2025/06/03 | 584 | 589 | 583 | 589 | 1,200 |
| 2025/06/02 | 588 | 588 | 588 | 588 | 1,100 |
| 2025/05/30 | 586 | 588 | 583 | 583 | 1,300 |
| 2025/05/29 | 585 | 585 | 583 | 585 | 500 |
| 2025/05/28 | 582 | 588 | 582 | 586 | 3,400 |
| 2025/05/27 | 585 | 585 | 581 | 581 | 4,300 |
| 2025/05/26 | 585 | 586 | 584 | 586 | 1,600 |
| 2025/05/23 | 583 | 585 | 583 | 585 | 600 |
| 2025/05/22 | 580 | 583 | 580 | 583 | 1,700 |
| 2025/05/21 | 585 | 586 | 582 | 583 | 400 |
| 2025/05/20 | 585 | 585 | 583 | 585 | 1,800 |
| 2025/05/19 | 586 | 586 | 585 | 585 | 500 |
| 2025/05/16 | 581 | 586 | 581 | 586 | 1,200 |
| 2025/05/14 | 584 | 586 | 584 | 586 | 1,700 |
| 2025/05/13 | 587 | 587 | 585 | 587 | 1,500 |
| 2025/05/12 | 590 | 590 | 582 | 587 | 2,800 |
| 2025/05/09 | 595 | 616 | 583 | 590 | 23,100 |
| 2025/05/08 | 587 | 588 | 586 | 588 | 3,800 |
| 2025/05/07 | 586 | 619 | 586 | 587 | 34,300 |
| 2025/05/02 | 592 | 592 | 582 | 586 | 1,500 |
| 2025/05/01 | 586 | 589 | 586 | 588 | 2,100 |
| 2025/04/30 | 584 | 586 | 582 | 586 | 500 |
| 2025/04/28 | 587 | 587 | 581 | 581 | 3,500 |
| 2025/04/25 | 581 | 586 | 577 | 586 | 1,700 |
| 2025/04/24 | 583 | 584 | 578 | 582 | 1,900 |
| 2025/04/23 | 582 | 583 | 577 | 580 | 1,100 |
| 2025/04/22 | 578 | 584 | 576 | 576 | 900 |
| 2025/04/21 | 583 | 588 | 582 | 583 | 2,400 |
| 2025/04/18 | 575 | 579 | 575 | 579 | 1,500 |
| 2025/04/17 | 573 | 579 | 573 | 574 | 600 |
| 2025/04/16 | 571 | 576 | 571 | 576 | 400 |
| 2025/04/15 | 572 | 578 | 571 | 578 | 1,000 |
| 2025/04/14 | 569 | 579 | 569 | 573 | 1,300 |
| 2025/04/11 | 578 | 578 | 568 | 569 | 1,600 |
| 2025/04/10 | 575 | 580 | 564 | 575 | 1,700 |
| 2025/04/09 | 568 | 568 | 568 | 568 | 800 |
| 2025/04/08 | 550 | 568 | 550 | 568 | 3,700 |
| 2025/04/07 | 553 | 553 | 543 | 544 | 4,500 |
| 2025/04/04 | 575 | 579 | 559 | 559 | 6,600 |
| 2025/04/03 | 579 | 579 | 569 | 575 | 5,100 |
| 2025/04/02 | 580 | 582 | 580 | 580 | 600 |
| 2025/04/01 | 580 | 581 | 579 | 579 | 1,300 |
| 2025/03/31 | 584 | 584 | 577 | 580 | 1,900 |
| 2025/03/28 | 572 | 586 | 564 | 584 | 5,800 |
| 2025/03/27 | 590 | 590 | 582 | 583 | 6,800 |
| 2025/03/26 | 583 | 592 | 583 | 590 | 4,200 |
| 2025/03/25 | 583 | 583 | 581 | 582 | 1,900 |
| 2025/03/24 | 590 | 590 | 583 | 583 | 1,000 |
| 2025/03/21 | 583 | 590 | 583 | 584 | 2,400 |
| 2025/03/19 | 592 | 592 | 582 | 583 | 4,300 |
| 2025/03/18 | 580 | 582 | 580 | 582 | 1,400 |
| 2025/03/17 | 581 | 586 | 578 | 580 | 3,000 |
| 2025/03/14 | 585 | 585 | 585 | 585 | 200 |
| 2025/03/13 | 595 | 595 | 582 | 585 | 3,300 |
| 2025/03/12 | 581 | 600 | 580 | 599 | 4,500 |
| 2025/03/11 | 580 | 581 | 578 | 581 | 1,600 |
| 2025/03/10 | 582 | 582 | 580 | 580 | 600 |
| 2025/03/07 | 579 | 583 | 579 | 580 | 2,400 |
| 2025/03/06 | 578 | 581 | 578 | 578 | 500 |
| 2025/03/05 | 579 | 579 | 579 | 579 | 300 |
| 2025/03/04 | 581 | 581 | 579 | 579 | 300 |
| 2025/03/03 | 577 | 581 | 577 | 581 | 800 |
| 2025/02/28 | 577 | 581 | 577 | 578 | 1,100 |
| 2025/02/27 | 582 | 582 | 575 | 581 | 3,600 |
| 2025/02/26 | 577 | 580 | 575 | 580 | 5,500 |
| 2025/02/25 | 576 | 579 | 575 | 575 | 2,200 |
| 2025/02/21 | 576 | 578 | 576 | 577 | 1,600 |
| 2025/02/20 | 581 | 582 | 577 | 577 | 1,300 |
| 2025/02/19 | 580 | 582 | 577 | 581 | 3,100 |
| 2025/02/18 | 582 | 582 | 577 | 581 | 1,500 |
| 2025/02/17 | 577 | 583 | 577 | 583 | 1,200 |
| 2025/02/14 | 580 | 580 | 577 | 577 | 400 |
| 2025/02/13 | 578 | 579 | 578 | 579 | 600 |
| 2025/02/12 | 576 | 578 | 576 | 578 | 600 |
| 2025/02/10 | 576 | 578 | 576 | 576 | 1,500 |
| 2025/02/07 | 576 | 578 | 576 | 576 | 1,200 |
| 2025/02/06 | 575 | 578 | 575 | 577 | 3,500 |
| 2025/02/05 | 577 | 582 | 576 | 577 | 3,400 |
| 2025/02/04 | 577 | 579 | 576 | 576 | 4,100 |
| 2025/02/03 | 577 | 581 | 573 | 577 | 11,700 |
| 2025/01/31 | 582 | 633 | 578 | 587 | 45,700 |
| 2025/01/30 | 581 | 582 | 581 | 581 | 400 |
| 2025/01/29 | 582 | 582 | 581 | 581 | 1,000 |
| 2025/01/28 | 582 | 582 | 582 | 582 | 400 |
| 2025/01/27 | 581 | 584 | 581 | 582 | 3,800 |
| 2025/01/24 | 582 | 583 | 581 | 583 | 2,600 |
| 2025/01/23 | 580 | 582 | 580 | 580 | 3,400 |
| 2025/01/22 | 581 | 581 | 578 | 580 | 900 |
| 2025/01/21 | 579 | 579 | 579 | 579 | 100 |
| 2025/01/20 | 576 | 579 | 576 | 579 | 500 |
| 2025/01/17 | 578 | 578 | 576 | 576 | 800 |
| 2025/01/16 | 578 | 580 | 576 | 576 | 2,000 |
| 2025/01/15 | 580 | 580 | 578 | 578 | 300 |
| 2025/01/14 | 578 | 580 | 576 | 580 | 1,300 |
| 2025/01/10 | 577 | 579 | 576 | 578 | 800 |
| 2025/01/09 | 579 | 579 | 576 | 577 | 1,900 |
| 2025/01/08 | 581 | 581 | 580 | 580 | 800 |
| 2025/01/07 | 582 | 582 | 580 | 580 | 300 |
| 2025/01/06 | 582 | 584 | 579 | 579 | 1,800 |
| 2024/12/30 | 579 | 579 | 578 | 579 | 700 |
| 2024/12/27 | 580 | 584 | 580 | 583 | 7,500 |
| 2024/12/26 | 579 | 584 | 579 | 581 | 3,000 |
| 2024/12/25 | 577 | 578 | 577 | 578 | 1,400 |
| 2024/12/24 | 575 | 577 | 575 | 576 | 4,300 |
| 2024/12/23 | 575 | 577 | 574 | 575 | 2,500 |
| 2024/12/20 | 577 | 577 | 575 | 575 | 500 |
| 2024/12/19 | 575 | 576 | 575 | 576 | 500 |
| 2024/12/18 | 578 | 578 | 576 | 577 | 500 |
| 2024/12/16 | 578 | 578 | 576 | 578 | 500 |
| 2024/12/13 | 578 | 578 | 578 | 578 | 400 |
| 2024/12/12 | 578 | 578 | 576 | 576 | 400 |
| 2024/12/11 | 576 | 578 | 576 | 576 | 800 |
| 2024/12/10 | 577 | 578 | 575 | 575 | 1,500 |
| 2024/12/09 | 576 | 578 | 576 | 576 | 1,100 |
| 2024/12/06 | 576 | 578 | 576 | 578 | 1,500 |
| 2024/12/05 | 576 | 578 | 576 | 578 | 300 |
| 2024/12/04 | 575 | 578 | 575 | 576 | 800 |
| 2024/12/03 | 578 | 578 | 575 | 575 | 1,900 |
| 2024/12/02 | 577 | 578 | 574 | 578 | 2,400 |
| 2024/11/29 | 576 | 577 | 573 | 576 | 2,500 |
| 2024/11/28 | 578 | 578 | 575 | 575 | 2,300 |
| 2024/11/27 | 587 | 587 | 575 | 576 | 7,000 |
| 2024/11/26 | 584 | 586 | 583 | 586 | 2,400 |
| 2024/11/25 | 580 | 583 | 580 | 583 | 1,300 |
| 2024/11/22 | 580 | 582 | 578 | 580 | 1,000 |
| 2024/11/21 | 581 | 581 | 577 | 578 | 1,700 |
| 2024/11/20 | 579 | 580 | 579 | 580 | 600 |
| 2024/11/19 | 580 | 580 | 580 | 580 | 200 |
| 2024/11/18 | 581 | 581 | 580 | 580 | 500 |
| 2024/11/15 | 581 | 581 | 579 | 581 | 1,600 |
| 2024/11/14 | 581 | 582 | 580 | 581 | 1,900 |
| 2024/11/13 | 582 | 582 | 581 | 581 | 400 |
| 2024/11/12 | 582 | 583 | 582 | 582 | 1,000 |
| 2024/11/11 | 584 | 584 | 582 | 582 | 1,100 |
| 2024/11/08 | 583 | 585 | 581 | 584 | 1,600 |
| 2024/11/07 | 584 | 584 | 583 | 583 | 800 |
| 2024/11/06 | 582 | 587 | 581 | 584 | 1,900 |
| 2024/11/05 | 587 | 587 | 582 | 582 | 700 |
| 2024/11/01 | 595 | 595 | 583 | 585 | 1,900 |
| 2024/10/31 | 597 | 607 | 573 | 600 | 15,700 |
| 2024/10/30 | 586 | 591 | 586 | 591 | 2,600 |
| 2024/10/29 | 585 | 586 | 584 | 586 | 300 |
| 2024/10/28 | 591 | 591 | 581 | 582 | 2,700 |
| 2024/10/25 | 584 | 584 | 581 | 581 | 900 |
| 2024/10/24 | 584 | 584 | 583 | 584 | 700 |
| 2024/10/23 | 585 | 585 | 582 | 582 | 600 |
| 2024/10/22 | 582 | 582 | 580 | 581 | 400 |
| 2024/10/21 | 585 | 585 | 580 | 581 | 1,200 |
| 2024/10/18 | 583 | 584 | 582 | 582 | 300 |
| 2024/10/17 | 585 | 585 | 580 | 583 | 1,500 |
| 2024/10/16 | 583 | 589 | 583 | 589 | 800 |
| 2024/10/15 | 579 | 583 | 579 | 583 | 1,600 |
| 2024/10/11 | 588 | 588 | 572 | 579 | 4,200 |
| 2024/10/10 | 588 | 588 | 580 | 585 | 2,000 |
| 2024/10/09 | 583 | 594 | 583 | 590 | 1,800 |
| 2024/10/08 | 586 | 587 | 583 | 583 | 1,600 |
| 2024/10/07 | 588 | 589 | 587 | 587 | 500 |
| 2024/10/04 | 588 | 588 | 588 | 588 | 200 |
| 2024/10/03 | 589 | 590 | 587 | 587 | 1,000 |
| 2024/10/02 | 588 | 589 | 587 | 587 | 300 |
| 2024/10/01 | 594 | 594 | 583 | 587 | 2,900 |
| 2024/09/30 | 584 | 600 | 583 | 592 | 2,600 |
| 2024/09/27 | 594 | 594 | 586 | 593 | 4,700 |
| 2024/09/26 | 599 | 599 | 588 | 596 | 9,300 |
| 2024/09/25 | 590 | 596 | 588 | 595 | 9,400 |
| 2024/09/24 | 598 | 598 | 590 | 590 | 11,200 |
| 2024/09/20 | 598 | 600 | 597 | 598 | 1,500 |
| 2024/09/19 | 597 | 600 | 597 | 597 | 1,800 |
| 2024/09/18 | 599 | 601 | 597 | 597 | 2,800 |
| 2024/09/17 | 601 | 601 | 598 | 598 | 800 |
| 2024/09/13 | 600 | 601 | 598 | 601 | 2,200 |
| 2024/09/12 | 600 | 600 | 598 | 600 | 600 |
| 2024/09/11 | 600 | 600 | 596 | 597 | 1,500 |
| 2024/09/10 | 604 | 604 | 598 | 599 | 1,800 |
| 2024/09/09 | 603 | 603 | 599 | 599 | 1,000 |
| 2024/09/06 | 600 | 600 | 600 | 600 | 200 |
| 2024/09/05 | 600 | 600 | 599 | 600 | 600 |
| 2024/09/04 | 600 | 601 | 600 | 601 | 1,300 |
| 2024/09/03 | 605 | 605 | 599 | 602 | 4,100 |
| 2024/09/02 | 605 | 605 | 603 | 603 | 1,100 |
| 2024/08/30 | 603 | 603 | 603 | 603 | 1,200 |
| 2024/08/29 | 602 | 603 | 598 | 602 | 4,300 |
| 2024/08/28 | 603 | 603 | 600 | 600 | 700 |
| 2024/08/27 | 600 | 600 | 597 | 599 | 4,000 |
| 2024/08/26 | 601 | 604 | 597 | 598 | 3,600 |
| 2024/08/23 | 603 | 603 | 601 | 602 | 500 |
| 2024/08/22 | 600 | 601 | 595 | 595 | 3,800 |
| 2024/08/21 | 598 | 600 | 598 | 600 | 3,800 |
| 2024/08/20 | 600 | 600 | 595 | 598 | 1,800 |
| 2024/08/19 | 599 | 600 | 598 | 600 | 3,000 |
| 2024/08/16 | 600 | 600 | 598 | 599 | 3,000 |
| 2024/08/15 | 600 | 600 | 595 | 600 | 2,700 |