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 |
---|---|---|---|---|---|
2018/12/28 | 560 | 579 | 550 | 550 | 2,000 |
2018/12/27 | 600 | 600 | 571 | 590 | 12,000 |
2018/12/26 | 495 | 531 | 489 | 522 | 8,000 |
2018/12/25 | 502 | 507 | 489 | 489 | 10,700 |
2018/12/21 | 548 | 548 | 525 | 532 | 5,700 |
2018/12/20 | 566 | 566 | 540 | 548 | 5,200 |
2018/12/19 | 589 | 590 | 559 | 566 | 11,500 |
2018/12/18 | 594 | 598 | 584 | 589 | 3,100 |
2018/12/17 | 587 | 598 | 583 | 595 | 8,200 |
2018/12/14 | 596 | 596 | 586 | 587 | 1,200 |
2018/12/13 | 597 | 597 | 586 | 595 | 900 |
2018/12/12 | 590 | 597 | 577 | 597 | 4,600 |
2018/12/11 | 585 | 596 | 585 | 588 | 1,900 |
2018/12/10 | 578 | 584 | 578 | 584 | 1,900 |
2018/12/07 | 594 | 595 | 585 | 586 | 2,300 |
2018/12/06 | 594 | 595 | 584 | 594 | 1,800 |
2018/12/05 | 586 | 594 | 581 | 594 | 2,500 |
2018/12/04 | 589 | 595 | 579 | 594 | 2,300 |
2018/12/03 | 580 | 592 | 580 | 588 | 2,500 |
2018/11/30 | 590 | 590 | 580 | 580 | 600 |
2018/11/29 | 586 | 587 | 585 | 585 | 300 |
2018/11/28 | 591 | 591 | 587 | 587 | 600 |
2018/11/27 | 593 | 593 | 585 | 592 | 3,800 |
2018/11/26 | 581 | 590 | 575 | 590 | 1,500 |
2018/11/22 | 579 | 579 | 572 | 572 | 800 |
2018/11/21 | 583 | 583 | 565 | 570 | 2,300 |
2018/11/20 | 583 | 590 | 583 | 583 | 1,800 |
2018/11/19 | 579 | 590 | 579 | 583 | 1,900 |
2018/11/16 | 572 | 602 | 570 | 575 | 26,600 |
2018/11/15 | 579 | 579 | 565 | 570 | 800 |
2018/11/14 | 570 | 571 | 570 | 571 | 700 |
2018/11/13 | 575 | 575 | 570 | 570 | 900 |
2018/11/12 | 575 | 575 | 574 | 575 | 400 |
2018/11/09 | 577 | 588 | 577 | 578 | 1,600 |
2018/11/08 | 586 | 588 | 584 | 587 | 3,500 |
2018/11/07 | 586 | 587 | 586 | 586 | 1,600 |
2018/11/06 | 586 | 587 | 586 | 586 | 4,500 |
2018/11/05 | 586 | 587 | 583 | 587 | 3,600 |
2018/11/02 | 584 | 587 | 583 | 587 | 2,100 |
2018/11/01 | 583 | 585 | 583 | 585 | 2,500 |
2018/10/31 | 579 | 580 | 579 | 580 | 1,100 |
2018/10/30 | 580 | 580 | 578 | 580 | 2,900 |
2018/10/29 | 587 | 587 | 577 | 580 | 6,400 |
2018/10/26 | 567 | 574 | 565 | 570 | 1,900 |
2018/10/25 | 565 | 568 | 560 | 564 | 2,500 |
2018/10/24 | 555 | 568 | 555 | 566 | 2,900 |
2018/10/23 | 552 | 553 | 548 | 552 | 2,400 |
2018/10/22 | 562 | 562 | 552 | 558 | 2,800 |
2018/10/19 | 561 | 562 | 560 | 562 | 1,200 |
2018/10/18 | 567 | 568 | 557 | 568 | 2,600 |
2018/10/17 | 566 | 567 | 566 | 567 | 1,000 |
2018/10/16 | 564 | 565 | 564 | 565 | 800 |
2018/10/15 | 584 | 584 | 564 | 564 | 4,800 |
2018/10/12 | 569 | 570 | 563 | 565 | 2,100 |
2018/10/11 | 570 | 573 | 570 | 570 | 2,400 |
2018/10/10 | 571 | 577 | 571 | 577 | 1,300 |
2018/10/09 | 572 | 573 | 571 | 571 | 1,500 |
2018/10/05 | 573 | 576 | 572 | 573 | 1,200 |
2018/10/04 | 577 | 577 | 572 | 576 | 3,000 |
2018/10/03 | 578 | 580 | 572 | 575 | 4,300 |
2018/10/02 | 579 | 579 | 576 | 576 | 1,000 |
2018/10/01 | 580 | 580 | 575 | 577 | 2,000 |
2018/09/28 | 582 | 584 | 580 | 580 | 1,000 |
2018/09/27 | 584 | 584 | 576 | 576 | 6,300 |
2018/09/26 | 581 | 584 | 580 | 582 | 6,100 |
2018/09/25 | 585 | 596 | 580 | 596 | 18,500 |
2018/09/21 | 588 | 591 | 586 | 586 | 5,300 |
2018/09/20 | 584 | 591 | 584 | 587 | 4,600 |
2018/09/19 | 588 | 588 | 583 | 588 | 6,700 |
2018/09/18 | 590 | 592 | 585 | 585 | 10,100 |
2018/09/14 | 591 | 591 | 588 | 589 | 1,000 |
2018/09/13 | 597 | 597 | 588 | 590 | 3,700 |
2018/09/12 | 595 | 595 | 591 | 591 | 1,900 |
2018/09/11 | 597 | 598 | 595 | 595 | 1,400 |
2018/09/10 | 595 | 597 | 594 | 597 | 1,500 |
2018/09/07 | 597 | 599 | 595 | 598 | 2,300 |
2018/09/06 | 598 | 599 | 595 | 597 | 900 |
2018/09/05 | 597 | 599 | 597 | 599 | 1,700 |
2018/09/04 | 595 | 600 | 595 | 597 | 3,300 |
2018/09/03 | 591 | 595 | 590 | 595 | 4,000 |
2018/08/31 | 596 | 603 | 596 | 598 | 3,500 |
2018/08/30 | 593 | 598 | 593 | 596 | 1,900 |
2018/08/29 | 595 | 600 | 590 | 592 | 4,600 |
2018/08/28 | 600 | 605 | 594 | 594 | 3,100 |
2018/08/27 | 600 | 610 | 593 | 593 | 22,900 |
2018/08/24 | 599 | 599 | 592 | 597 | 1,600 |
2018/08/23 | 593 | 595 | 586 | 589 | 3,200 |
2018/08/22 | 590 | 598 | 586 | 591 | 3,800 |
2018/08/21 | 594 | 599 | 593 | 598 | 1,400 |
2018/08/20 | 601 | 604 | 589 | 594 | 3,800 |
2018/08/17 | 605 | 605 | 596 | 603 | 4,500 |
2018/08/16 | 600 | 606 | 598 | 606 | 1,900 |
2018/08/15 | 605 | 605 | 600 | 600 | 2,900 |
2018/08/14 | 599 | 610 | 599 | 601 | 3,200 |
2018/08/13 | 607 | 611 | 592 | 599 | 7,300 |
2018/08/10 | 646 | 646 | 600 | 602 | 22,800 |
2018/08/09 | 646 | 653 | 646 | 646 | 14,500 |
2018/08/08 | 651 | 655 | 637 | 642 | 10,700 |
2018/08/07 | 623 | 670 | 621 | 631 | 43,900 |
2018/08/06 | 611 | 624 | 611 | 622 | 5,100 |
2018/08/03 | 607 | 611 | 600 | 611 | 3,300 |
2018/08/02 | 601 | 610 | 601 | 610 | 1,000 |
2018/08/01 | 603 | 611 | 602 | 611 | 2,400 |
2018/07/31 | 588 | 600 | 579 | 600 | 16,200 |
2018/07/30 | 642 | 642 | 617 | 617 | 10,400 |
2018/07/27 | 632 | 635 | 625 | 632 | 11,500 |
2018/07/26 | 625 | 635 | 621 | 635 | 4,300 |
2018/07/25 | 619 | 625 | 615 | 621 | 4,000 |
2018/07/24 | 612 | 618 | 612 | 612 | 2,100 |
2018/07/23 | 611 | 617 | 610 | 610 | 1,500 |
2018/07/20 | 611 | 611 | 609 | 609 | 700 |
2018/07/19 | 611 | 611 | 608 | 611 | 1,700 |
2018/07/18 | 608 | 616 | 608 | 610 | 1,300 |
2018/07/17 | 620 | 624 | 604 | 604 | 2,600 |
2018/07/13 | 629 | 630 | 605 | 605 | 7,200 |
2018/07/12 | 627 | 627 | 621 | 624 | 800 |
2018/07/11 | 624 | 628 | 620 | 626 | 3,000 |
2018/07/10 | 619 | 627 | 619 | 621 | 1,800 |
2018/07/09 | 610 | 623 | 610 | 613 | 1,600 |
2018/07/06 | 591 | 607 | 588 | 607 | 3,600 |
2018/07/05 | 601 | 606 | 592 | 592 | 4,400 |
2018/07/04 | 600 | 606 | 597 | 606 | 2,200 |
2018/07/03 | 607 | 612 | 600 | 600 | 3,200 |
2018/07/02 | 614 | 617 | 608 | 617 | 2,300 |
2018/06/29 | 600 | 612 | 600 | 604 | 2,800 |
2018/06/28 | 624 | 627 | 610 | 610 | 2,300 |
2018/06/27 | 610 | 620 | 610 | 620 | 26,400 |
2018/06/26 | 616 | 624 | 605 | 608 | 10,700 |
2018/06/25 | 608 | 609 | 602 | 608 | 3,400 |
2018/06/22 | 598 | 605 | 593 | 599 | 11,400 |
2018/06/21 | 597 | 607 | 595 | 598 | 4,200 |
2018/06/20 | 608 | 608 | 592 | 597 | 10,800 |
2018/06/19 | 616 | 625 | 611 | 611 | 5,300 |
2018/06/18 | 625 | 625 | 616 | 616 | 8,900 |
2018/06/15 | 640 | 645 | 624 | 628 | 9,700 |
2018/06/14 | 642 | 646 | 639 | 640 | 3,400 |
2018/06/13 | 643 | 643 | 640 | 641 | 1,600 |
2018/06/12 | 638 | 640 | 638 | 639 | 1,200 |
2018/06/11 | 640 | 641 | 637 | 638 | 1,600 |
2018/06/08 | 640 | 642 | 637 | 637 | 2,600 |
2018/06/07 | 644 | 645 | 636 | 640 | 3,900 |
2018/06/06 | 645 | 645 | 639 | 639 | 900 |
2018/06/05 | 639 | 642 | 639 | 641 | 800 |
2018/06/04 | 646 | 646 | 638 | 644 | 1,200 |
2018/06/01 | 632 | 637 | 630 | 636 | 3,200 |
2018/05/31 | 630 | 637 | 630 | 634 | 1,500 |
2018/05/30 | 628 | 630 | 624 | 630 | 3,400 |
2018/05/29 | 644 | 649 | 629 | 635 | 3,700 |
2018/05/28 | 661 | 671 | 629 | 639 | 18,800 |
2018/05/25 | 680 | 682 | 657 | 658 | 16,600 |
2018/05/24 | 683 | 684 | 682 | 683 | 1,000 |
2018/05/23 | 692 | 693 | 680 | 689 | 3,500 |
2018/05/22 | 692 | 692 | 680 | 689 | 2,700 |
2018/05/21 | 686 | 693 | 686 | 692 | 2,200 |
2018/05/18 | 685 | 694 | 678 | 683 | 2,800 |
2018/05/17 | 689 | 689 | 673 | 681 | 5,000 |
2018/05/16 | 676 | 679 | 676 | 679 | 1,100 |
2018/05/15 | 692 | 692 | 673 | 675 | 8,500 |
2018/05/14 | 698 | 698 | 681 | 684 | 5,000 |
2018/05/11 | 704 | 704 | 665 | 698 | 25,800 |
2018/05/10 | 727 | 727 | 696 | 712 | 21,000 |
2018/05/09 | 722 | 865 | 715 | 727 | 222,800 |
2018/05/08 | 720 | 723 | 707 | 715 | 15,300 |
2018/05/07 | 695 | 705 | 695 | 704 | 3,400 |
2018/05/02 | 712 | 712 | 701 | 702 | 500 |
2018/05/01 | 710 | 713 | 698 | 713 | 2,200 |
2018/04/27 | 728 | 728 | 707 | 709 | 5,000 |
2018/04/26 | 726 | 726 | 687 | 704 | 6,900 |
2018/04/25 | 720 | 730 | 720 | 726 | 3,900 |
2018/04/24 | 733 | 733 | 722 | 724 | 3,700 |
2018/04/23 | 732 | 732 | 718 | 731 | 6,200 |
2018/04/20 | 730 | 736 | 719 | 723 | 6,400 |
2018/04/19 | 706 | 737 | 700 | 729 | 23,500 |
2018/04/18 | 708 | 710 | 700 | 700 | 3,600 |
2018/04/17 | 725 | 726 | 704 | 708 | 4,000 |
2018/04/16 | 696 | 728 | 693 | 714 | 6,600 |
2018/04/13 | 674 | 735 | 670 | 706 | 39,000 |
2018/04/12 | 670 | 675 | 670 | 674 | 1,300 |
2018/04/11 | 681 | 681 | 671 | 673 | 2,000 |
2018/04/10 | 675 | 675 | 668 | 673 | 1,000 |
2018/04/09 | 667 | 673 | 665 | 665 | 1,300 |
2018/04/06 | 677 | 679 | 663 | 667 | 4,000 |
2018/04/05 | 665 | 676 | 660 | 670 | 2,200 |
2018/04/04 | 672 | 674 | 667 | 673 | 2,700 |
2018/04/03 | 676 | 676 | 669 | 671 | 2,300 |
2018/04/02 | 683 | 683 | 675 | 677 | 700 |
2018/03/30 | 675 | 676 | 670 | 670 | 3,900 |
2018/03/29 | 695 | 707 | 667 | 673 | 5,400 |
2018/03/28 | 662 | 690 | 653 | 687 | 1,600 |
2018/03/27 | 703 | 703 | 683 | 684 | 3,700 |
2018/03/26 | 683 | 683 | 670 | 683 | 3,900 |
2018/03/23 | 695 | 695 | 683 | 683 | 2,400 |
2018/03/22 | 691 | 696 | 680 | 696 | 2,900 |
2018/03/20 | 701 | 705 | 700 | 700 | 2,800 |
2018/03/19 | 706 | 717 | 701 | 717 | 1,300 |
2018/03/16 | 702 | 721 | 702 | 721 | 1,600 |
2018/03/15 | 713 | 713 | 683 | 704 | 7,900 |
2018/03/14 | 710 | 726 | 709 | 726 | 2,200 |
2018/03/13 | 711 | 725 | 700 | 718 | 2,300 |
2018/03/12 | 731 | 732 | 723 | 726 | 1,500 |
2018/03/09 | 745 | 745 | 724 | 726 | 4,100 |
2018/03/08 | 746 | 755 | 746 | 746 | 1,700 |
2018/03/07 | 751 | 758 | 747 | 753 | 2,700 |
2018/03/06 | 752 | 760 | 750 | 754 | 3,800 |
2018/03/05 | 749 | 763 | 749 | 751 | 5,300 |
2018/03/02 | 750 | 750 | 720 | 748 | 6,400 |
2018/03/01 | 747 | 770 | 732 | 754 | 4,500 |
2018/02/28 | 779 | 779 | 754 | 760 | 7,900 |
2018/02/27 | 775 | 777 | 759 | 765 | 5,800 |
2018/02/26 | 727 | 756 | 725 | 754 | 13,100 |
2018/02/23 | 715 | 728 | 715 | 720 | 3,000 |
2018/02/22 | 710 | 724 | 694 | 714 | 6,500 |
2018/02/21 | 708 | 725 | 707 | 725 | 8,700 |
2018/02/20 | 703 | 714 | 697 | 708 | 5,200 |
2018/02/19 | 703 | 703 | 690 | 699 | 5,800 |
2018/02/16 | 678 | 697 | 670 | 680 | 3,000 |
2018/02/15 | 674 | 691 | 674 | 679 | 4,600 |
2018/02/14 | 688 | 710 | 651 | 674 | 10,000 |
2018/02/13 | 700 | 707 | 688 | 689 | 3,600 |
2018/02/09 | 668 | 708 | 667 | 697 | 20,100 |
2018/02/08 | 748 | 751 | 740 | 740 | 9,500 |
2018/02/07 | 716 | 736 | 691 | 736 | 37,500 |
2018/02/06 | 689 | 714 | 638 | 651 | 92,000 |
2018/02/05 | 765 | 793 | 754 | 779 | 19,000 |
2018/02/02 | 819 | 819 | 773 | 796 | 25,500 |
2018/02/01 | 799 | 822 | 778 | 808 | 62,800 |
2018/01/31 | 820 | 915 | 752 | 770 | 333,600 |
2018/01/30 | 786 | 832 | 783 | 830 | 72,000 |
2018/01/29 | 751 | 871 | 751 | 816 | 204,600 |
2018/01/26 | 712 | 726 | 710 | 721 | 8,900 |
2018/01/25 | 710 | 712 | 704 | 710 | 9,400 |
2018/01/24 | 712 | 712 | 708 | 710 | 4,600 |
2018/01/23 | 707 | 714 | 701 | 714 | 10,400 |
2018/01/22 | 707 | 714 | 701 | 701 | 8,900 |
2018/01/19 | 708 | 708 | 700 | 700 | 8,600 |
2018/01/18 | 711 | 712 | 700 | 700 | 8,800 |
2018/01/17 | 707 | 715 | 701 | 711 | 8,700 |
2018/01/16 | 710 | 716 | 696 | 705 | 12,600 |
2018/01/15 | 695 | 705 | 682 | 705 | 10,800 |
2018/01/12 | 701 | 701 | 683 | 695 | 6,500 |
2018/01/11 | 698 | 703 | 693 | 697 | 6,100 |
2018/01/10 | 683 | 696 | 681 | 696 | 17,800 |
2018/01/09 | 675 | 679 | 670 | 672 | 7,400 |
2018/01/05 | 682 | 682 | 665 | 670 | 15,100 |
2018/01/04 | 691 | 698 | 660 | 682 | 17,900 |