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 |
---|---|---|---|---|---|
2022/12/29 | 561 | 568 | 558 | 558 | 600 |
2022/12/28 | 565 | 569 | 560 | 565 | 1,700 |
2022/12/27 | 565 | 568 | 564 | 566 | 11,000 |
2022/12/26 | 575 | 584 | 575 | 583 | 2,000 |
2022/12/23 | 575 | 580 | 570 | 575 | 4,600 |
2022/12/22 | 571 | 574 | 571 | 574 | 1,500 |
2022/12/21 | 565 | 570 | 562 | 570 | 1,400 |
2022/12/20 | 569 | 569 | 563 | 565 | 2,400 |
2022/12/19 | 562 | 572 | 562 | 570 | 1,600 |
2022/12/16 | 570 | 570 | 565 | 565 | 200 |
2022/12/15 | 570 | 570 | 570 | 570 | 100 |
2022/12/14 | 570 | 570 | 564 | 564 | 700 |
2022/12/13 | 565 | 569 | 565 | 569 | 700 |
2022/12/12 | 569 | 569 | 569 | 569 | 100 |
2022/12/09 | 569 | 570 | 562 | 562 | 1,800 |
2022/12/08 | 568 | 568 | 567 | 567 | 300 |
2022/12/07 | 568 | 568 | 568 | 568 | 100 |
2022/12/06 | 569 | 569 | 567 | 568 | 300 |
2022/12/05 | 570 | 570 | 568 | 568 | 500 |
2022/12/02 | 570 | 570 | 567 | 567 | 200 |
2022/12/01 | 569 | 569 | 565 | 566 | 500 |
2022/11/30 | 572 | 573 | 567 | 573 | 1,100 |
2022/11/29 | 571 | 571 | 566 | 566 | 300 |
2022/11/28 | 567 | 570 | 565 | 568 | 3,800 |
2022/11/25 | 568 | 571 | 568 | 571 | 1,500 |
2022/11/24 | 566 | 568 | 566 | 567 | 2,800 |
2022/11/22 | 565 | 575 | 565 | 575 | 4,000 |
2022/11/21 | 565 | 565 | 560 | 564 | 600 |
2022/11/18 | 565 | 565 | 564 | 565 | 400 |
2022/11/17 | 561 | 563 | 561 | 563 | 500 |
2022/11/16 | 560 | 560 | 560 | 560 | 400 |
2022/11/15 | 560 | 560 | 560 | 560 | 100 |
2022/11/14 | 561 | 561 | 561 | 561 | 200 |
2022/11/10 | 560 | 560 | 560 | 560 | 200 |
2022/11/09 | 558 | 563 | 557 | 560 | 500 |
2022/11/08 | 554 | 568 | 554 | 564 | 500 |
2022/11/07 | 556 | 556 | 555 | 556 | 900 |
2022/11/04 | 559 | 559 | 557 | 557 | 500 |
2022/11/02 | 560 | 560 | 558 | 560 | 300 |
2022/11/01 | 563 | 563 | 557 | 558 | 3,600 |
2022/10/31 | 574 | 584 | 565 | 570 | 5,600 |
2022/10/28 | 574 | 574 | 574 | 574 | 100 |
2022/10/27 | 579 | 579 | 568 | 574 | 3,600 |
2022/10/26 | 566 | 570 | 565 | 567 | 2,100 |
2022/10/25 | 562 | 565 | 561 | 565 | 1,300 |
2022/10/24 | 558 | 558 | 558 | 558 | 200 |
2022/10/21 | 555 | 556 | 551 | 556 | 1,600 |
2022/10/19 | 555 | 555 | 555 | 555 | 200 |
2022/10/18 | 559 | 559 | 559 | 559 | 100 |
2022/10/17 | 557 | 557 | 555 | 555 | 300 |
2022/10/14 | 551 | 557 | 550 | 557 | 900 |
2022/10/13 | 552 | 552 | 551 | 551 | 200 |
2022/10/12 | 561 | 564 | 551 | 551 | 1,700 |
2022/10/11 | 565 | 565 | 564 | 564 | 600 |
2022/10/07 | 562 | 580 | 562 | 565 | 1,200 |
2022/10/06 | 555 | 563 | 555 | 563 | 1,000 |
2022/10/05 | 555 | 560 | 555 | 555 | 700 |
2022/10/04 | 553 | 564 | 550 | 555 | 1,100 |
2022/10/03 | 557 | 557 | 550 | 553 | 1,300 |
2022/09/30 | 565 | 565 | 559 | 560 | 2,500 |
2022/09/29 | 565 | 570 | 565 | 566 | 2,500 |
2022/09/28 | 590 | 592 | 582 | 592 | 5,800 |
2022/09/27 | 594 | 600 | 591 | 591 | 8,600 |
2022/09/26 | 594 | 595 | 592 | 595 | 2,000 |
2022/09/22 | 591 | 595 | 591 | 591 | 1,200 |
2022/09/21 | 590 | 595 | 590 | 595 | 1,300 |
2022/09/20 | 592 | 595 | 592 | 595 | 1,700 |
2022/09/16 | 592 | 592 | 590 | 592 | 700 |
2022/09/15 | 590 | 590 | 589 | 590 | 1,300 |
2022/09/14 | 590 | 591 | 590 | 591 | 500 |
2022/09/13 | 592 | 592 | 586 | 590 | 1,600 |
2022/09/12 | 587 | 590 | 586 | 586 | 3,800 |
2022/09/09 | 587 | 592 | 587 | 592 | 500 |
2022/09/07 | 596 | 596 | 584 | 584 | 800 |
2022/09/06 | 596 | 598 | 587 | 587 | 1,600 |
2022/09/05 | 590 | 593 | 590 | 590 | 800 |
2022/09/02 | 587 | 595 | 585 | 595 | 1,700 |
2022/09/01 | 590 | 590 | 587 | 587 | 900 |
2022/08/31 | 585 | 588 | 585 | 585 | 700 |
2022/08/30 | 581 | 585 | 580 | 585 | 1,900 |
2022/08/29 | 600 | 600 | 590 | 590 | 4,600 |
2022/08/26 | 591 | 596 | 590 | 596 | 1,700 |
2022/08/25 | 582 | 586 | 580 | 586 | 700 |
2022/08/24 | 583 | 584 | 582 | 583 | 600 |
2022/08/23 | 579 | 582 | 579 | 582 | 700 |
2022/08/22 | 580 | 580 | 579 | 580 | 500 |
2022/08/19 | 588 | 588 | 579 | 580 | 5,400 |
2022/08/18 | 590 | 590 | 589 | 589 | 500 |
2022/08/17 | 594 | 594 | 587 | 594 | 800 |
2022/08/16 | 584 | 599 | 583 | 599 | 4,600 |
2022/08/15 | 583 | 584 | 583 | 584 | 600 |
2022/08/12 | 576 | 579 | 575 | 579 | 600 |
2022/08/10 | 578 | 578 | 578 | 578 | 100 |
2022/08/09 | 580 | 581 | 573 | 573 | 2,800 |
2022/08/08 | 576 | 582 | 576 | 576 | 1,100 |
2022/08/05 | 576 | 576 | 576 | 576 | 200 |
2022/08/04 | 579 | 579 | 576 | 576 | 1,600 |
2022/08/03 | 579 | 582 | 578 | 578 | 400 |
2022/08/02 | 588 | 588 | 580 | 580 | 200 |
2022/08/01 | 583 | 585 | 580 | 580 | 2,500 |
2022/07/29 | 585 | 606 | 581 | 583 | 10,800 |
2022/07/27 | 600 | 600 | 575 | 575 | 11,900 |
2022/07/26 | 598 | 600 | 593 | 600 | 5,100 |
2022/07/25 | 586 | 590 | 583 | 590 | 3,800 |
2022/07/22 | 586 | 586 | 585 | 586 | 900 |
2022/07/21 | 582 | 587 | 576 | 586 | 2,200 |
2022/07/20 | 580 | 580 | 574 | 574 | 500 |
2022/07/19 | 580 | 582 | 580 | 580 | 2,400 |
2022/07/15 | 579 | 580 | 579 | 580 | 1,200 |
2022/07/14 | 569 | 570 | 567 | 570 | 900 |
2022/07/13 | 570 | 580 | 565 | 570 | 2,600 |
2022/07/12 | 570 | 570 | 570 | 570 | 100 |
2022/07/11 | 586 | 586 | 569 | 570 | 400 |
2022/07/08 | 568 | 568 | 568 | 568 | 200 |
2022/07/07 | 569 | 575 | 569 | 573 | 500 |
2022/07/06 | 569 | 569 | 569 | 569 | 200 |
2022/07/05 | 566 | 568 | 565 | 568 | 800 |
2022/07/04 | 566 | 566 | 564 | 564 | 600 |
2022/07/01 | 562 | 563 | 562 | 563 | 300 |
2022/06/30 | 560 | 562 | 560 | 562 | 300 |
2022/06/29 | 565 | 565 | 555 | 555 | 1,200 |
2022/06/28 | 561 | 561 | 561 | 561 | 600 |
2022/06/27 | 558 | 582 | 550 | 561 | 20,400 |
2022/06/24 | 572 | 588 | 571 | 588 | 12,500 |
2022/06/23 | 570 | 574 | 563 | 568 | 900 |
2022/06/22 | 576 | 576 | 568 | 571 | 1,200 |
2022/06/21 | 559 | 579 | 550 | 577 | 5,500 |
2022/06/20 | 555 | 559 | 552 | 559 | 4,200 |
2022/06/17 | 553 | 553 | 553 | 553 | 200 |
2022/06/16 | 547 | 553 | 547 | 553 | 200 |
2022/06/15 | 546 | 550 | 546 | 547 | 1,000 |
2022/06/14 | 545 | 545 | 545 | 545 | 400 |
2022/06/13 | 550 | 555 | 550 | 553 | 1,100 |
2022/06/10 | 555 | 556 | 539 | 555 | 6,600 |
2022/06/09 | 555 | 557 | 554 | 554 | 500 |
2022/06/08 | 553 | 555 | 553 | 555 | 300 |
2022/06/07 | 552 | 554 | 552 | 553 | 600 |
2022/06/06 | 552 | 555 | 550 | 554 | 1,200 |
2022/06/03 | 560 | 560 | 550 | 554 | 5,400 |
2022/06/02 | 556 | 560 | 556 | 560 | 400 |
2022/06/01 | 556 | 559 | 556 | 559 | 700 |
2022/05/31 | 553 | 558 | 553 | 558 | 1,000 |
2022/05/30 | 553 | 554 | 552 | 552 | 5,400 |
2022/05/27 | 559 | 559 | 552 | 552 | 3,100 |
2022/05/26 | 559 | 559 | 556 | 559 | 1,100 |
2022/05/25 | 565 | 565 | 556 | 556 | 600 |
2022/05/24 | 551 | 560 | 550 | 560 | 1,400 |
2022/05/23 | 545 | 555 | 545 | 552 | 4,600 |
2022/05/20 | 555 | 555 | 553 | 555 | 1,000 |
2022/05/19 | 560 | 560 | 555 | 555 | 400 |
2022/05/18 | 552 | 555 | 550 | 555 | 1,400 |
2022/05/17 | 552 | 555 | 551 | 553 | 600 |
2022/05/16 | 555 | 556 | 555 | 556 | 1,500 |
2022/05/13 | 560 | 569 | 556 | 556 | 2,100 |
2022/05/12 | 572 | 572 | 560 | 560 | 1,900 |
2022/05/11 | 573 | 573 | 572 | 572 | 300 |
2022/05/10 | 579 | 579 | 570 | 579 | 1,800 |
2022/05/09 | 579 | 579 | 578 | 579 | 400 |
2022/05/06 | 573 | 579 | 573 | 579 | 400 |
2022/05/02 | 573 | 573 | 573 | 573 | 900 |
2022/04/28 | 570 | 575 | 570 | 575 | 700 |
2022/04/27 | 583 | 583 | 564 | 571 | 3,200 |
2022/04/26 | 577 | 584 | 577 | 584 | 2,000 |
2022/04/25 | 572 | 573 | 572 | 573 | 300 |
2022/04/22 | 566 | 570 | 566 | 570 | 600 |
2022/04/21 | 563 | 567 | 563 | 563 | 300 |
2022/04/20 | 565 | 565 | 564 | 564 | 200 |
2022/04/19 | 563 | 563 | 563 | 563 | 600 |
2022/04/18 | 565 | 565 | 563 | 563 | 700 |
2022/04/15 | 566 | 566 | 566 | 566 | 300 |
2022/04/14 | 567 | 567 | 567 | 567 | 400 |
2022/04/13 | 572 | 572 | 570 | 570 | 300 |
2022/04/12 | 562 | 562 | 562 | 562 | 100 |
2022/04/11 | 565 | 570 | 565 | 570 | 900 |
2022/04/08 | 563 | 565 | 563 | 565 | 200 |
2022/04/07 | 571 | 571 | 570 | 570 | 200 |
2022/04/06 | 579 | 579 | 570 | 571 | 900 |
2022/04/05 | 579 | 579 | 579 | 579 | 100 |
2022/04/04 | 581 | 582 | 576 | 576 | 1,200 |
2022/04/01 | 581 | 581 | 581 | 581 | 200 |
2022/03/31 | 561 | 577 | 561 | 577 | 700 |
2022/03/30 | 571 | 576 | 556 | 559 | 2,300 |
2022/03/29 | 577 | 587 | 577 | 587 | 800 |
2022/03/28 | 583 | 588 | 583 | 586 | 3,800 |
2022/03/25 | 579 | 582 | 579 | 582 | 1,200 |
2022/03/24 | 578 | 581 | 571 | 579 | 800 |
2022/03/23 | 576 | 576 | 570 | 576 | 600 |
2022/03/22 | 574 | 578 | 565 | 566 | 2,600 |
2022/03/18 | 575 | 581 | 575 | 581 | 400 |
2022/03/17 | 577 | 577 | 577 | 577 | 200 |
2022/03/16 | 576 | 576 | 572 | 576 | 1,400 |
2022/03/15 | 571 | 576 | 571 | 575 | 800 |
2022/03/14 | 560 | 575 | 560 | 575 | 1,800 |
2022/03/11 | 560 | 560 | 560 | 560 | 200 |
2022/03/10 | 561 | 564 | 560 | 561 | 600 |
2022/03/09 | 564 | 564 | 561 | 561 | 1,400 |
2022/03/08 | 570 | 577 | 567 | 567 | 1,000 |
2022/03/07 | 565 | 565 | 565 | 565 | 1,500 |
2022/03/04 | 567 | 568 | 567 | 568 | 200 |
2022/03/03 | 572 | 573 | 570 | 571 | 1,500 |
2022/03/01 | 580 | 580 | 574 | 574 | 1,500 |
2022/02/28 | 580 | 580 | 563 | 570 | 3,900 |
2022/02/25 | 577 | 579 | 573 | 579 | 2,700 |
2022/02/24 | 575 | 577 | 565 | 577 | 3,200 |
2022/02/22 | 565 | 565 | 565 | 565 | 600 |
2022/02/21 | 564 | 580 | 563 | 572 | 4,200 |
2022/02/18 | 550 | 570 | 550 | 570 | 3,300 |
2022/02/17 | 568 | 568 | 561 | 561 | 300 |
2022/02/16 | 562 | 575 | 562 | 568 | 600 |
2022/02/15 | 565 | 578 | 558 | 562 | 1,500 |
2022/02/14 | 565 | 590 | 558 | 590 | 3,700 |
2022/02/10 | 564 | 564 | 564 | 564 | 500 |
2022/02/08 | 560 | 570 | 560 | 570 | 2,300 |
2022/02/07 | 558 | 565 | 558 | 565 | 8,800 |
2022/02/04 | 553 | 553 | 553 | 553 | 200 |
2022/02/03 | 555 | 556 | 551 | 555 | 1,200 |
2022/02/02 | 560 | 560 | 552 | 560 | 2,100 |
2022/02/01 | 559 | 559 | 552 | 552 | 700 |
2022/01/31 | 550 | 561 | 550 | 553 | 1,300 |
2022/01/28 | 554 | 555 | 550 | 550 | 1,500 |
2022/01/27 | 565 | 565 | 553 | 553 | 3,900 |
2022/01/26 | 556 | 563 | 550 | 562 | 3,300 |
2022/01/25 | 556 | 556 | 552 | 556 | 400 |
2022/01/24 | 551 | 561 | 551 | 556 | 800 |
2022/01/21 | 551 | 551 | 545 | 545 | 400 |
2022/01/20 | 559 | 559 | 550 | 551 | 2,200 |
2022/01/19 | 565 | 569 | 555 | 569 | 1,400 |
2022/01/18 | 548 | 569 | 546 | 569 | 1,600 |
2022/01/17 | 550 | 550 | 545 | 548 | 900 |
2022/01/14 | 556 | 556 | 554 | 554 | 1,300 |
2022/01/13 | 546 | 550 | 546 | 546 | 600 |
2022/01/12 | 542 | 558 | 542 | 545 | 800 |
2022/01/11 | 555 | 555 | 545 | 545 | 1,200 |
2022/01/07 | 546 | 546 | 546 | 546 | 100 |
2022/01/06 | 555 | 555 | 550 | 550 | 800 |
2022/01/05 | 553 | 556 | 553 | 555 | 600 |
2022/01/04 | 564 | 564 | 552 | 552 | 400 |