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 |
---|---|---|---|---|---|
2017/12/29 | 705 | 705 | 681 | 691 | 11,000 |
2017/12/28 | 711 | 719 | 686 | 700 | 12,900 |
2017/12/27 | 709 | 755 | 688 | 715 | 57,000 |
2017/12/26 | 692 | 692 | 672 | 689 | 22,000 |
2017/12/25 | 658 | 682 | 656 | 682 | 28,000 |
2017/12/22 | 641 | 650 | 635 | 650 | 7,200 |
2017/12/21 | 646 | 646 | 634 | 645 | 3,000 |
2017/12/20 | 633 | 645 | 633 | 640 | 9,300 |
2017/12/19 | 644 | 649 | 633 | 633 | 6,400 |
2017/12/18 | 670 | 670 | 640 | 649 | 12,400 |
2017/12/15 | 680 | 680 | 657 | 662 | 18,700 |
2017/12/14 | 666 | 668 | 640 | 655 | 10,800 |
2017/12/13 | 654 | 667 | 646 | 665 | 12,200 |
2017/12/12 | 698 | 698 | 654 | 662 | 22,600 |
2017/12/11 | 720 | 720 | 677 | 680 | 23,100 |
2017/12/08 | 720 | 754 | 676 | 700 | 162,600 |
2017/12/07 | 650 | 744 | 650 | 705 | 343,800 |
2017/12/06 | 619 | 644 | 619 | 644 | 26,500 |
2017/12/05 | 623 | 630 | 618 | 629 | 6,300 |
2017/12/04 | 611 | 630 | 608 | 630 | 13,300 |
2017/12/01 | 612 | 615 | 605 | 610 | 4,200 |
2017/11/30 | 612 | 614 | 605 | 612 | 8,100 |
2017/11/29 | 598 | 608 | 597 | 608 | 3,100 |
2017/11/28 | 607 | 607 | 595 | 597 | 2,400 |
2017/11/27 | 607 | 610 | 600 | 607 | 12,700 |
2017/11/24 | 600 | 601 | 591 | 591 | 8,800 |
2017/11/22 | 607 | 607 | 591 | 594 | 4,400 |
2017/11/21 | 584 | 608 | 584 | 596 | 15,100 |
2017/11/20 | 582 | 583 | 580 | 580 | 2,400 |
2017/11/17 | 584 | 584 | 579 | 582 | 2,600 |
2017/11/16 | 571 | 580 | 571 | 580 | 6,700 |
2017/11/15 | 578 | 592 | 578 | 583 | 5,100 |
2017/11/14 | 576 | 600 | 576 | 577 | 9,500 |
2017/11/13 | 575 | 585 | 575 | 584 | 4,500 |
2017/11/10 | 585 | 590 | 570 | 578 | 14,200 |
2017/11/09 | 595 | 595 | 582 | 584 | 10,300 |
2017/11/08 | 595 | 595 | 585 | 591 | 6,400 |
2017/11/07 | 601 | 601 | 581 | 591 | 12,000 |
2017/11/06 | 611 | 613 | 601 | 604 | 12,600 |
2017/11/02 | 620 | 625 | 606 | 620 | 27,600 |
2017/11/01 | 630 | 650 | 625 | 632 | 22,800 |
2017/10/31 | 620 | 644 | 609 | 625 | 44,200 |
2017/10/30 | 636 | 636 | 616 | 618 | 18,100 |
2017/10/27 | 620 | 620 | 602 | 609 | 23,300 |
2017/10/26 | 610 | 629 | 599 | 610 | 38,800 |
2017/10/25 | 650 | 719 | 612 | 612 | 439,200 |
2017/10/24 | 579 | 620 | 564 | 619 | 36,600 |
2017/10/23 | 571 | 577 | 568 | 574 | 6,300 |
2017/10/20 | 566 | 583 | 562 | 577 | 36,600 |
2017/10/19 | 551 | 649 | 551 | 591 | 132,700 |
2017/10/18 | 559 | 562 | 549 | 551 | 4,000 |
2017/10/17 | 550 | 563 | 549 | 563 | 6,900 |
2017/10/16 | 550 | 558 | 550 | 553 | 4,700 |
2017/10/13 | 558 | 559 | 553 | 553 | 2,300 |
2017/10/12 | 562 | 563 | 550 | 554 | 8,600 |
2017/10/11 | 561 | 564 | 561 | 562 | 3,200 |
2017/10/10 | 574 | 574 | 566 | 566 | 2,200 |
2017/10/06 | 563 | 564 | 563 | 564 | 2,100 |
2017/10/05 | 570 | 570 | 561 | 563 | 7,200 |
2017/10/04 | 578 | 578 | 571 | 571 | 1,600 |
2017/10/03 | 577 | 585 | 573 | 579 | 4,800 |
2017/10/02 | 576 | 579 | 571 | 576 | 4,100 |
2017/09/29 | 583 | 583 | 575 | 576 | 4,000 |
2017/09/28 | 585 | 585 | 576 | 583 | 4,400 |
2017/09/27 | 580 | 589 | 569 | 583 | 20,900 |
2017/09/26 | 598 | 606 | 596 | 606 | 13,300 |
2017/09/25 | 598 | 598 | 591 | 595 | 7,200 |
2017/09/22 | 596 | 596 | 588 | 593 | 5,800 |
2017/09/21 | 594 | 595 | 590 | 590 | 8,900 |
2017/09/20 | 596 | 596 | 590 | 595 | 5,500 |
2017/09/19 | 596 | 600 | 588 | 596 | 20,200 |
2017/09/15 | 583 | 600 | 583 | 596 | 13,900 |
2017/09/14 | 583 | 583 | 581 | 581 | 2,300 |
2017/09/13 | 585 | 585 | 578 | 582 | 6,200 |
2017/09/12 | 586 | 588 | 582 | 582 | 3,500 |
2017/09/11 | 582 | 590 | 581 | 582 | 4,000 |
2017/09/08 | 581 | 582 | 580 | 582 | 2,300 |
2017/09/07 | 584 | 586 | 570 | 582 | 5,000 |
2017/09/06 | 584 | 584 | 568 | 584 | 9,000 |
2017/09/05 | 587 | 588 | 581 | 581 | 4,500 |
2017/09/04 | 588 | 590 | 585 | 586 | 7,300 |
2017/09/01 | 587 | 594 | 587 | 593 | 3,000 |
2017/08/31 | 588 | 601 | 581 | 595 | 14,300 |
2017/08/30 | 576 | 580 | 576 | 578 | 1,800 |
2017/08/29 | 576 | 580 | 576 | 580 | 2,300 |
2017/08/28 | 580 | 584 | 576 | 580 | 5,300 |
2017/08/25 | 577 | 579 | 576 | 576 | 2,700 |
2017/08/24 | 577 | 579 | 575 | 576 | 2,700 |
2017/08/23 | 577 | 578 | 575 | 577 | 2,700 |
2017/08/22 | 577 | 577 | 575 | 575 | 2,600 |
2017/08/21 | 577 | 579 | 573 | 577 | 3,700 |
2017/08/18 | 575 | 578 | 573 | 575 | 2,200 |
2017/08/17 | 577 | 577 | 574 | 576 | 1,800 |
2017/08/16 | 575 | 580 | 572 | 577 | 4,000 |
2017/08/15 | 570 | 574 | 570 | 574 | 4,300 |
2017/08/14 | 560 | 569 | 558 | 564 | 4,100 |
2017/08/10 | 558 | 566 | 551 | 566 | 4,000 |
2017/08/09 | 565 | 568 | 552 | 554 | 6,700 |
2017/08/08 | 565 | 565 | 563 | 565 | 4,400 |
2017/08/07 | 560 | 563 | 560 | 563 | 2,900 |
2017/08/04 | 561 | 565 | 559 | 563 | 3,400 |
2017/08/03 | 574 | 575 | 561 | 565 | 9,300 |
2017/08/02 | 579 | 583 | 578 | 578 | 2,800 |
2017/08/01 | 584 | 590 | 578 | 579 | 6,400 |
2017/07/31 | 574 | 648 | 570 | 592 | 53,100 |
2017/07/28 | 580 | 580 | 576 | 579 | 1,100 |
2017/07/27 | 582 | 582 | 577 | 578 | 11,200 |
2017/07/26 | 573 | 581 | 573 | 581 | 7,300 |
2017/07/25 | 574 | 574 | 571 | 574 | 1,900 |
2017/07/24 | 569 | 573 | 569 | 573 | 4,600 |
2017/07/21 | 566 | 568 | 566 | 567 | 1,100 |
2017/07/20 | 560 | 565 | 560 | 563 | 1,000 |
2017/07/19 | 563 | 563 | 560 | 560 | 300 |
2017/07/18 | 564 | 569 | 560 | 560 | 3,400 |
2017/07/14 | 560 | 560 | 556 | 560 | 1,800 |
2017/07/13 | 560 | 560 | 557 | 558 | 2,000 |
2017/07/12 | 560 | 563 | 560 | 562 | 1,000 |
2017/07/11 | 562 | 562 | 560 | 560 | 1,000 |
2017/07/10 | 561 | 564 | 557 | 560 | 2,100 |
2017/07/07 | 560 | 565 | 555 | 561 | 1,300 |
2017/07/06 | 559 | 562 | 554 | 561 | 2,400 |
2017/07/05 | 555 | 556 | 553 | 556 | 2,100 |
2017/07/04 | 562 | 562 | 554 | 554 | 2,600 |
2017/07/03 | 550 | 555 | 550 | 555 | 3,100 |
2017/06/30 | 557 | 557 | 550 | 550 | 2,600 |
2017/06/29 | 544 | 559 | 544 | 559 | 2,800 |
2017/06/28 | 557 | 566 | 543 | 543 | 5,100 |
2017/06/27 | 576 | 576 | 555 | 556 | 25,700 |
2017/06/26 | 558 | 566 | 557 | 566 | 7,600 |
2017/06/23 | 550 | 563 | 547 | 558 | 15,600 |
2017/06/22 | 550 | 550 | 545 | 550 | 6,700 |
2017/06/21 | 549 | 549 | 547 | 547 | 1,000 |
2017/06/20 | 542 | 549 | 542 | 549 | 3,800 |
2017/06/19 | 539 | 542 | 538 | 540 | 1,000 |
2017/06/16 | 542 | 545 | 538 | 538 | 1,600 |
2017/06/15 | 549 | 550 | 541 | 541 | 2,700 |
2017/06/14 | 545 | 545 | 538 | 538 | 2,200 |
2017/06/13 | 538 | 541 | 538 | 541 | 2,600 |
2017/06/12 | 535 | 538 | 535 | 538 | 1,600 |
2017/06/09 | 535 | 537 | 532 | 534 | 1,400 |
2017/06/08 | 535 | 538 | 535 | 536 | 900 |
2017/06/07 | 536 | 537 | 535 | 537 | 500 |
2017/06/06 | 535 | 540 | 535 | 535 | 2,800 |
2017/06/05 | 535 | 540 | 535 | 535 | 2,100 |
2017/06/02 | 539 | 540 | 535 | 535 | 600 |
2017/06/01 | 530 | 539 | 530 | 539 | 600 |
2017/05/31 | 530 | 540 | 527 | 540 | 1,200 |
2017/05/30 | 529 | 534 | 525 | 533 | 4,200 |
2017/05/29 | 540 | 540 | 527 | 531 | 6,900 |
2017/05/26 | 532 | 534 | 531 | 534 | 1,600 |
2017/05/25 | 533 | 533 | 527 | 533 | 900 |
2017/05/24 | 530 | 530 | 529 | 529 | 2,300 |
2017/05/23 | 532 | 534 | 524 | 525 | 2,200 |
2017/05/22 | 522 | 530 | 522 | 530 | 4,200 |
2017/05/19 | 521 | 526 | 521 | 526 | 2,400 |
2017/05/18 | 521 | 524 | 521 | 524 | 1,500 |
2017/05/16 | 521 | 525 | 520 | 525 | 1,700 |
2017/05/15 | 524 | 524 | 521 | 523 | 1,000 |
2017/05/12 | 525 | 525 | 524 | 525 | 800 |
2017/05/11 | 527 | 527 | 524 | 525 | 1,200 |
2017/05/10 | 527 | 527 | 525 | 527 | 800 |
2017/05/09 | 526 | 528 | 525 | 525 | 1,600 |
2017/05/08 | 529 | 529 | 525 | 526 | 2,200 |
2017/05/02 | 525 | 529 | 525 | 529 | 1,000 |
2017/05/01 | 529 | 529 | 525 | 525 | 600 |
2017/04/28 | 525 | 529 | 524 | 529 | 2,200 |
2017/04/27 | 535 | 535 | 530 | 535 | 5,600 |
2017/04/26 | 529 | 530 | 528 | 530 | 1,700 |
2017/04/25 | 524 | 525 | 522 | 525 | 1,000 |
2017/04/24 | 531 | 531 | 520 | 525 | 1,500 |
2017/04/21 | 526 | 531 | 526 | 528 | 800 |
2017/04/20 | 525 | 525 | 525 | 525 | 400 |
2017/04/19 | 523 | 526 | 523 | 525 | 1,400 |
2017/04/18 | 518 | 519 | 513 | 519 | 700 |
2017/04/17 | 514 | 514 | 510 | 513 | 1,600 |
2017/04/14 | 519 | 525 | 515 | 515 | 900 |
2017/04/13 | 505 | 509 | 502 | 509 | 1,000 |
2017/04/12 | 518 | 518 | 506 | 506 | 1,000 |
2017/04/11 | 524 | 524 | 520 | 520 | 1,100 |
2017/04/10 | 515 | 524 | 515 | 524 | 800 |
2017/04/07 | 501 | 524 | 500 | 515 | 2,200 |
2017/04/06 | 524 | 524 | 500 | 510 | 7,500 |
2017/04/05 | 520 | 522 | 520 | 522 | 800 |
2017/04/04 | 520 | 528 | 520 | 524 | 1,600 |
2017/04/03 | 523 | 523 | 520 | 520 | 1,500 |
2017/03/31 | 527 | 527 | 523 | 523 | 900 |
2017/03/30 | 521 | 523 | 521 | 522 | 1,500 |
2017/03/29 | 519 | 529 | 519 | 521 | 3,400 |
2017/03/28 | 547 | 548 | 540 | 543 | 5,800 |
2017/03/27 | 545 | 545 | 535 | 540 | 9,400 |
2017/03/24 | 534 | 540 | 534 | 540 | 2,800 |
2017/03/23 | 533 | 534 | 531 | 534 | 3,900 |
2017/03/22 | 532 | 533 | 531 | 532 | 3,200 |
2017/03/21 | 532 | 533 | 531 | 531 | 4,500 |
2017/03/17 | 527 | 534 | 527 | 532 | 6,800 |
2017/03/16 | 525 | 525 | 523 | 523 | 1,200 |
2017/03/15 | 525 | 529 | 525 | 525 | 500 |
2017/03/14 | 525 | 528 | 525 | 525 | 1,500 |
2017/03/13 | 526 | 529 | 526 | 528 | 3,000 |
2017/03/10 | 520 | 526 | 520 | 526 | 5,600 |
2017/03/09 | 518 | 521 | 517 | 518 | 900 |
2017/03/08 | 517 | 521 | 517 | 521 | 5,900 |
2017/03/07 | 516 | 517 | 516 | 517 | 700 |
2017/03/06 | 517 | 519 | 513 | 515 | 3,900 |
2017/03/03 | 517 | 518 | 516 | 517 | 2,400 |
2017/03/02 | 518 | 518 | 516 | 517 | 1,400 |
2017/03/01 | 516 | 518 | 516 | 517 | 1,000 |
2017/02/28 | 512 | 518 | 512 | 516 | 1,700 |
2017/02/27 | 518 | 518 | 511 | 517 | 5,100 |
2017/02/24 | 512 | 514 | 511 | 514 | 3,600 |
2017/02/23 | 510 | 514 | 510 | 514 | 1,100 |
2017/02/22 | 512 | 513 | 511 | 512 | 3,600 |
2017/02/21 | 509 | 510 | 508 | 510 | 3,900 |
2017/02/20 | 509 | 510 | 508 | 508 | 2,000 |
2017/02/17 | 509 | 510 | 508 | 509 | 1,400 |
2017/02/16 | 508 | 510 | 508 | 508 | 1,000 |
2017/02/15 | 510 | 510 | 508 | 508 | 1,500 |
2017/02/14 | 512 | 512 | 506 | 506 | 800 |
2017/02/13 | 509 | 510 | 506 | 508 | 1,800 |
2017/02/10 | 507 | 509 | 506 | 507 | 1,900 |
2017/02/09 | 506 | 506 | 503 | 505 | 900 |
2017/02/08 | 504 | 505 | 503 | 503 | 2,700 |
2017/02/07 | 505 | 505 | 502 | 504 | 1,000 |
2017/02/06 | 504 | 504 | 500 | 503 | 10,200 |
2017/02/03 | 504 | 505 | 501 | 504 | 1,600 |
2017/02/02 | 501 | 504 | 500 | 500 | 3,300 |
2017/02/01 | 500 | 500 | 497 | 499 | 7,300 |
2017/01/31 | 501 | 506 | 497 | 499 | 5,600 |
2017/01/30 | 506 | 506 | 498 | 501 | 4,700 |
2017/01/27 | 512 | 512 | 501 | 501 | 7,300 |
2017/01/26 | 511 | 511 | 509 | 511 | 1,700 |
2017/01/25 | 510 | 511 | 508 | 510 | 3,000 |
2017/01/24 | 509 | 510 | 507 | 510 | 1,800 |
2017/01/23 | 510 | 510 | 507 | 509 | 1,200 |
2017/01/20 | 508 | 511 | 506 | 510 | 3,300 |
2017/01/19 | 510 | 510 | 507 | 507 | 2,200 |
2017/01/18 | 504 | 504 | 501 | 502 | 1,500 |
2017/01/17 | 509 | 510 | 505 | 506 | 3,600 |
2017/01/16 | 510 | 510 | 507 | 510 | 1,900 |
2017/01/13 | 509 | 509 | 505 | 505 | 2,600 |
2017/01/12 | 509 | 510 | 507 | 509 | 8,500 |
2017/01/11 | 507 | 508 | 507 | 507 | 3,800 |
2017/01/10 | 507 | 508 | 506 | 507 | 3,000 |
2017/01/06 | 508 | 508 | 505 | 507 | 2,600 |
2017/01/05 | 505 | 506 | 501 | 502 | 2,000 |
2017/01/04 | 500 | 510 | 500 | 503 | 3,800 |