日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 509 513 509 512 1,000
2020/12/29 509 515 508 509 1,100
2020/12/28 510 510 504 510 11,800
2020/12/25 509 520 508 520 5,800
2020/12/24 508 509 506 506 1,600
2020/12/23 508 510 505 506 5,600
2020/12/22 515 515 505 505 3,100
2020/12/21 514 520 512 516 2,200
2020/12/18 521 521 513 514 2,000
2020/12/17 518 527 518 521 2,400
2020/12/16 519 520 513 516 3,200
2020/12/15 528 528 514 514 2,800
2020/12/14 510 520 510 519 9,300
2020/12/11 509 511 505 511 1,600
2020/12/10 506 512 506 512 700
2020/12/09 510 511 507 507 1,500
2020/12/08 507 513 507 510 500
2020/12/07 517 517 509 510 2,900
2020/12/04 512 517 508 510 2,900
2020/12/03 509 513 509 512 900
2020/12/02 504 510 504 507 800
2020/12/01 506 514 506 506 1,700
2020/11/30 505 506 505 506 1,000
2020/11/27 517 517 509 513 3,600
2020/11/26 508 510 505 509 2,800
2020/11/25 506 508 506 508 2,200
2020/11/24 502 507 502 506 1,600
2020/11/20 502 502 501 501 200
2020/11/19 501 501 501 501 200
2020/11/18 500 506 500 506 1,300
2020/11/17 503 504 500 500 2,200
2020/11/16 502 504 501 504 1,100
2020/11/13 495 504 495 504 800
2020/11/12 505 505 496 496 600
2020/11/11 500 500 495 495 1,800
2020/11/10 500 500 493 495 700
2020/11/09 494 499 492 492 900
2020/11/06 489 499 486 499 1,400
2020/11/05 493 493 489 489 1,200
2020/11/04 486 494 486 494 1,500
2020/11/02 506 526 456 476 14,900
2020/10/30 521 522 516 516 900
2020/10/29 522 522 512 521 1,100
2020/10/28 518 520 515 515 500
2020/10/27 527 528 527 528 3,900
2020/10/26 522 527 522 527 1,600
2020/10/23 513 521 512 517 3,500
2020/10/22 521 522 521 522 1,600
2020/10/21 520 525 520 525 600
2020/10/20 526 526 521 525 1,600
2020/10/19 525 534 520 520 3,000
2020/10/16 525 525 525 525 900
2020/10/15 522 527 522 523 300
2020/10/14 530 530 525 529 1,000
2020/10/13 528 532 526 526 1,800
2020/10/12 530 534 527 527 600
2020/10/09 543 543 521 533 2,000
2020/10/08 539 543 533 543 800
2020/10/07 543 543 538 539 1,100
2020/10/06 528 541 528 541 1,100
2020/10/05 525 536 521 534 2,800
2020/10/02 539 539 534 534 800
2020/09/30 544 552 539 539 1,000
2020/09/29 549 555 537 544 6,600
2020/09/28 572 584 570 584 7,500
2020/09/25 556 569 554 569 4,500
2020/09/24 554 556 547 555 3,200
2020/09/23 551 552 546 552 3,300
2020/09/18 547 559 543 548 2,000
2020/09/17 541 547 541 547 1,500
2020/09/16 551 551 538 541 2,900
2020/09/15 541 549 541 549 2,100
2020/09/14 543 543 534 541 1,100
2020/09/11 536 543 532 543 1,100
2020/09/10 543 545 526 536 2,800
2020/09/09 549 550 537 543 2,700
2020/09/08 545 545 545 545 400
2020/09/07 540 548 540 545 1,300
2020/09/04 540 544 537 540 1,200
2020/09/03 542 550 542 543 600
2020/09/02 548 549 548 549 400
2020/09/01 544 548 540 548 1,400
2020/08/31 527 543 525 536 4,300
2020/08/28 527 534 527 531 1,400
2020/08/27 527 536 524 524 11,700
2020/08/26 544 544 539 543 2,300
2020/08/25 547 550 546 547 2,500
2020/08/24 548 548 539 544 1,900
2020/08/21 547 547 539 547 1,000
2020/08/20 547 548 527 534 2,400
2020/08/19 542 542 542 542 200
2020/08/18 536 546 536 544 800
2020/08/17 556 556 530 535 3,300
2020/08/14 546 561 538 551 11,900
2020/08/13 518 541 518 530 4,100
2020/08/12 524 524 518 518 1,000
2020/08/11 520 523 518 520 900
2020/08/07 511 520 511 520 400
2020/08/06 507 511 507 511 900
2020/08/05 506 507 506 507 1,100
2020/08/04 513 519 513 515 1,000
2020/08/03 530 530 510 513 3,500
2020/07/31 543 639 505 530 23,500
2020/07/30 530 543 530 543 1,400
2020/07/29 545 549 545 549 700
2020/07/28 542 545 542 545 300
2020/07/27 580 580 550 550 8,300
2020/07/22 537 566 537 566 4,200
2020/07/21 538 549 537 537 4,500
2020/07/20 530 535 530 531 1,000
2020/07/17 536 536 530 530 700
2020/07/16 533 533 527 533 900
2020/07/15 531 535 521 533 900
2020/07/14 527 531 527 529 1,900
2020/07/13 535 535 529 529 400
2020/07/10 534 536 528 535 1,200
2020/07/09 530 536 526 526 1,600
2020/07/08 525 534 525 533 1,800
2020/07/07 537 537 525 525 300
2020/07/06 525 527 521 521 6,200
2020/07/03 532 537 522 531 1,200
2020/07/02 538 538 520 528 2,300
2020/07/01 531 541 523 523 900
2020/06/30 536 546 521 521 2,800
2020/06/29 542 542 527 538 21,400
2020/06/26 525 550 525 550 8,400
2020/06/25 521 524 515 520 3,900
2020/06/24 512 520 511 518 5,500
2020/06/23 514 514 500 506 4,800
2020/06/22 498 507 498 505 3,000
2020/06/19 510 510 498 500 12,400
2020/06/18 516 516 511 511 1,400
2020/06/17 534 550 513 513 27,700
2020/06/16 524 529 523 529 5,100
2020/06/15 502 523 502 522 2,500
2020/06/12 500 507 493 507 3,900
2020/06/11 525 525 522 522 900
2020/06/10 524 525 521 524 2,400
2020/06/09 519 528 519 524 700
2020/06/08 519 520 510 519 4,300
2020/06/05 520 520 506 506 700
2020/06/04 512 520 512 514 800
2020/06/03 517 517 510 511 900
2020/06/02 518 518 510 516 1,000
2020/06/01 519 519 512 513 1,000
2020/05/29 527 527 508 518 1,500
2020/05/28 525 529 517 517 3,000
2020/05/27 538 538 525 531 6,700
2020/05/26 510 529 510 529 4,700
2020/05/25 506 515 502 510 1,800
2020/05/22 509 509 506 506 900
2020/05/21 506 510 506 509 600
2020/05/20 502 511 502 508 600
2020/05/19 500 503 500 502 900
2020/05/18 492 494 492 494 500
2020/05/15 505 505 492 492 1,000
2020/05/14 501 513 501 504 1,100
2020/05/13 514 514 514 514 400
2020/05/12 515 515 505 514 1,200
2020/05/11 484 517 484 517 8,800
2020/05/08 490 490 478 484 2,000
2020/05/07 489 502 482 482 8,000
2020/05/01 491 491 471 481 1,900
2020/04/30 485 487 460 476 2,600
2020/04/28 475 492 470 482 3,000
2020/04/27 478 478 471 471 3,900
2020/04/24 456 470 456 470 2,500
2020/04/23 450 459 450 456 2,100
2020/04/22 457 459 451 451 2,500
2020/04/21 461 465 456 456 1,500
2020/04/20 460 461 460 461 1,600
2020/04/17 456 459 454 458 1,100
2020/04/16 461 462 455 459 1,200
2020/04/15 465 478 460 461 6,700
2020/04/14 459 462 459 462 500
2020/04/13 451 459 450 459 1,300
2020/04/10 461 461 453 457 800
2020/04/09 455 456 454 456 1,000
2020/04/08 447 454 441 443 2,200
2020/04/07 451 451 440 448 1,200
2020/04/06 433 439 433 437 1,300
2020/04/03 445 447 433 433 3,100
2020/04/02 448 449 445 445 2,300
2020/04/01 467 467 457 457 400
2020/03/31 461 463 446 457 1,300
2020/03/30 443 468 443 468 2,200
2020/03/27 522 522 476 492 4,400
2020/03/26 455 476 451 476 2,600
2020/03/25 446 460 446 460 1,900
2020/03/24 436 448 436 440 2,000
2020/03/23 420 438 420 426 1,400
2020/03/19 442 443 431 431 1,700
2020/03/18 400 453 400 443 4,400
2020/03/17 380 394 380 389 6,200
2020/03/16 387 405 381 381 8,300
2020/03/13 364 388 364 379 8,900
2020/03/12 439 439 420 420 5,000
2020/03/11 435 466 430 439 6,400
2020/03/10 430 447 408 427 32,000
2020/03/09 486 499 477 478 6,400
2020/03/06 512 512 503 503 1,000
2020/03/05 509 516 509 513 600
2020/03/04 500 509 500 509 800
2020/03/03 525 525 512 515 2,000
2020/03/02 485 529 485 525 3,500
2020/02/28 530 530 498 503 9,100
2020/02/27 577 577 548 548 6,300
2020/02/26 560 568 557 566 4,000
2020/02/25 567 572 560 560 2,200
2020/02/21 567 572 567 572 500
2020/02/20 570 570 569 569 200
2020/02/19 568 571 564 571 1,700
2020/02/18 571 574 562 568 2,600
2020/02/17 567 579 567 577 2,700
2020/02/14 570 580 567 567 2,100
2020/02/13 575 577 571 571 2,100
2020/02/12 582 583 575 581 3,000
2020/02/10 586 587 583 583 500
2020/02/07 587 590 586 586 600
2020/02/06 592 592 588 588 800
2020/02/05 583 593 583 593 1,800
2020/02/04 577 591 577 589 2,200
2020/02/03 597 600 563 577 7,300
2020/01/31 597 614 597 602 9,900
2020/01/30 603 606 598 598 2,500
2020/01/29 603 606 603 603 800
2020/01/28 607 608 606 606 600
2020/01/27 611 611 603 607 4,400
2020/01/24 600 604 600 604 2,500
2020/01/23 604 604 599 600 900
2020/01/22 599 604 599 604 1,900
2020/01/21 595 600 595 599 1,600
2020/01/20 594 598 594 595 1,000
2020/01/17 601 601 594 594 500
2020/01/16 601 601 593 595 1,600
2020/01/15 602 602 598 598 300
2020/01/14 597 602 596 597 1,100
2020/01/10 603 603 593 595 2,000
2020/01/09 595 608 593 603 17,800
2020/01/08 594 595 590 593 4,900
2020/01/07 597 597 592 595 1,800
2020/01/06 598 601 593 593 1,800

このページの先頭へ