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

ホットランドホールディングス(3196)の株価時系列情報

ホットランドホールディングス(3196)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
2026/06/12 1,627 1,635 1,611 1,611 91,000
2026/06/11 1,638 1,638 1,612 1,617 102,100
2026/06/10 1,627 1,639 1,623 1,638 125,200
2026/06/09 1,626 1,627 1,612 1,623 98,400
2026/06/08 1,613 1,620 1,605 1,620 125,500
2026/06/05 1,604 1,620 1,604 1,615 90,400
2026/06/04 1,621 1,621 1,600 1,600 60,000
2026/06/03 1,616 1,624 1,603 1,618 94,000
2026/06/02 1,590 1,625 1,584 1,616 104,600
2026/06/01 1,612 1,613 1,580 1,587 133,200
2026/05/29 1,599 1,618 1,598 1,600 130,700
2026/05/28 1,591 1,599 1,582 1,595 122,600
2026/05/27 1,590 1,602 1,581 1,596 156,900
2026/05/26 1,587 1,598 1,579 1,579 105,100
2026/05/25 1,628 1,628 1,591 1,595 126,000
2026/05/22 1,611 1,625 1,602 1,614 144,100
2026/05/21 1,575 1,597 1,575 1,595 82,500
2026/05/20 1,615 1,620 1,571 1,577 152,000
2026/05/19 1,595 1,628 1,595 1,613 215,500
2026/05/18 1,598 1,611 1,580 1,582 224,100
2026/05/15 1,577 1,582 1,563 1,570 128,000
2026/05/14 1,565 1,576 1,562 1,575 100,400
2026/05/13 1,566 1,576 1,565 1,565 109,600
2026/05/12 1,560 1,570 1,560 1,566 120,800
2026/05/11 1,567 1,569 1,561 1,562 124,700
2026/05/08 1,573 1,582 1,564 1,566 139,200
2026/05/07 1,574 1,583 1,565 1,565 218,000
2026/05/01 1,588 1,588 1,566 1,567 186,900
2026/04/30 1,588 1,595 1,577 1,577 528,100
2026/04/28 1,576 1,635 1,572 1,635 641,600
2026/04/27 1,570 1,595 1,560 1,567 1,945,600
2026/04/24 1,659 1,661 1,632 1,636 792,400
2026/04/23 1,656 1,664 1,649 1,662 254,300
2026/04/22 1,650 1,663 1,645 1,658 324,900
2026/04/21 1,672 1,680 1,650 1,650 714,300
2026/04/20 1,737 1,744 1,686 1,686 901,200
2026/04/17 1,725 1,760 1,725 1,730 124,900
2026/04/16 1,727 1,766 1,727 1,729 217,300
2026/04/15 1,746 1,751 1,718 1,718 347,500
2026/04/14 1,760 1,774 1,741 1,741 354,600
2026/04/13 1,764 1,780 1,750 1,766 746,700
2026/04/10 1,819 1,826 1,762 1,772 2,391,300
2026/04/09 2,055 2,055 2,021 2,021 79,900
2026/04/08 2,055 2,059 2,039 2,045 84,500
2026/04/07 2,040 2,049 2,033 2,048 40,400
2026/04/06 2,050 2,054 2,032 2,040 56,200
2026/04/03 2,045 2,054 2,040 2,043 36,800
2026/03/27 2,005 2,028 2,004 2,023 79,700
2026/03/26 2,012 2,012 1,993 2,010 43,500
2026/03/25 1,999 2,011 1,996 2,008 67,600
2026/03/24 1,988 1,995 1,974 1,995 46,300
2026/03/23 1,955 1,969 1,950 1,964 36,100
2026/03/19 1,987 1,989 1,978 1,978 30,700
2026/03/18 1,983 1,992 1,982 1,992 48,100
2026/03/17 1,975 1,981 1,970 1,977 43,500
2026/03/16 1,978 1,978 1,965 1,969 33,000
2026/03/13 1,950 1,978 1,950 1,978 38,700
2026/03/12 1,966 1,978 1,953 1,978 35,500
2026/03/11 1,972 1,979 1,968 1,975 37,800
2026/03/10 1,963 1,972 1,958 1,972 54,200
2026/03/09 1,920 1,960 1,904 1,948 73,100
2026/03/06 1,941 1,954 1,937 1,951 31,300
2026/03/05 1,933 1,960 1,933 1,950 57,400
2026/03/04 1,901 1,914 1,890 1,907 99,400
2026/03/03 1,933 1,933 1,907 1,907 63,700
2026/03/02 1,952 1,963 1,933 1,933 59,200
2026/02/27 1,942 1,953 1,942 1,952 41,400
2026/02/26 1,950 1,951 1,940 1,942 34,900
2026/02/25 1,936 1,950 1,934 1,942 62,300
2026/02/24 1,902 1,933 1,902 1,932 54,300
2026/02/20 1,920 1,920 1,901 1,901 55,800
2026/02/19 1,928 1,928 1,917 1,925 57,300
2026/02/18 1,937 1,940 1,922 1,924 43,600
2026/02/17 1,927 1,950 1,925 1,926 64,200
2026/02/16 1,966 1,967 1,925 1,926 113,200
2026/02/13 1,978 1,980 1,958 1,959 62,900
2026/02/12 1,970 1,977 1,963 1,977 58,400
2026/02/10 1,966 1,979 1,962 1,968 89,600
2026/02/09 1,962 1,970 1,952 1,962 44,300
2026/02/06 1,959 1,962 1,949 1,954 38,500
2026/02/05 1,952 1,964 1,952 1,960 51,800
2026/02/04 1,937 1,952 1,929 1,951 50,200
2026/02/03 1,956 1,956 1,935 1,944 49,900
2026/02/02 1,955 1,962 1,942 1,947 63,200
2026/01/30 1,924 1,948 1,922 1,948 60,300
2026/01/29 1,895 1,924 1,883 1,924 95,400
2026/01/28 1,905 1,905 1,897 1,897 86,300
2026/01/27 1,915 1,929 1,903 1,907 70,600
2026/01/26 1,940 1,941 1,914 1,915 101,700
2026/01/23 1,938 1,948 1,938 1,941 35,500
2026/01/22 1,931 1,944 1,931 1,944 51,300
2026/01/21 1,944 1,945 1,922 1,927 98,700
2026/01/20 1,940 1,956 1,931 1,949 88,800
2026/01/19 1,945 1,954 1,936 1,944 88,200
2026/01/16 1,974 1,974 1,941 1,945 145,800
2026/01/15 1,969 1,977 1,968 1,975 55,800
2026/01/14 1,962 1,974 1,956 1,974 71,200
2026/01/13 1,996 1,998 1,962 1,963 170,900
2026/01/09 1,980 1,995 1,980 1,990 67,200
2026/01/08 2,002 2,003 1,977 1,977 129,500
2026/01/07 2,004 2,019 1,994 2,000 94,900
2026/01/06 1,985 2,010 1,985 1,999 119,200
2026/01/05 2,001 2,008 1,978 1,979 168,300
2025/12/30 2,010 2,013 2,000 2,000 105,600
2025/12/29 2,014 2,050 2,005 2,012 374,700
2025/12/26 2,112 2,115 2,089 2,089 397,100
2025/12/25 2,113 2,114 2,110 2,112 78,900
2025/12/24 2,113 2,115 2,108 2,110 77,400
2025/12/23 2,110 2,112 2,107 2,109 62,000
2025/12/22 2,112 2,115 2,105 2,108 59,500
2025/12/19 2,098 2,109 2,096 2,108 35,000
2025/12/18 2,091 2,097 2,090 2,093 33,300
2025/12/17 2,101 2,102 2,090 2,090 35,900
2025/12/16 2,110 2,111 2,100 2,100 31,500
2025/12/15 2,109 2,116 2,107 2,110 39,200
2025/12/12 2,109 2,112 2,100 2,100 31,800
2025/12/11 2,113 2,120 2,095 2,095 50,400
2025/12/10 2,100 2,122 2,100 2,113 35,800
2025/12/09 2,101 2,110 2,095 2,095 36,200
2025/12/08 2,112 2,119 2,107 2,109 36,400
2025/12/05 2,091 2,112 2,091 2,111 23,800
2025/12/04 2,085 2,104 2,081 2,101 23,700
2025/12/03 2,106 2,110 2,085 2,085 43,400
2025/12/02 2,111 2,116 2,102 2,107 29,900
2025/12/01 2,125 2,135 2,111 2,111 39,800
2025/11/28 2,120 2,136 2,120 2,133 28,700
2025/11/27 2,121 2,133 2,115 2,116 33,400
2025/11/26 2,102 2,123 2,102 2,120 27,000
2025/11/25 2,138 2,143 2,103 2,107 38,600
2025/11/21 2,109 2,136 2,107 2,136 61,900
2025/11/20 2,088 2,105 2,085 2,090 28,000
2025/11/19 2,104 2,104 2,078 2,086 39,000
2025/11/18 2,102 2,117 2,085 2,086 54,600
2025/11/17 2,100 2,127 2,085 2,127 90,800
2025/11/14 2,075 2,088 2,070 2,073 43,100
2025/11/13 2,084 2,090 2,065 2,069 33,700
2025/11/12 2,053 2,078 2,053 2,071 35,700
2025/11/11 2,065 2,065 2,052 2,062 21,900
2025/11/10 2,093 2,094 2,064 2,064 30,400
2025/11/07 2,047 2,081 2,040 2,074 32,100
2025/11/06 2,040 2,054 2,035 2,040 25,300
2025/11/05 2,062 2,062 2,038 2,043 37,800
2025/11/04 2,065 2,067 2,051 2,067 27,000
2025/10/31 2,056 2,071 2,050 2,055 27,600
2025/10/30 2,043 2,062 2,043 2,048 46,300
2025/10/29 2,080 2,082 2,043 2,043 46,500
2025/10/28 2,090 2,090 2,072 2,080 21,500
2025/10/27 2,075 2,091 2,075 2,090 34,600
2025/10/24 2,099 2,099 2,069 2,069 30,200
2025/10/23 2,087 2,104 2,087 2,091 22,300
2025/10/22 2,080 2,095 2,080 2,095 18,000
2025/10/21 2,095 2,104 2,080 2,080 32,700
2025/10/20 2,090 2,098 2,086 2,095 29,100
2025/10/17 2,088 2,096 2,081 2,086 30,300
2025/10/16 2,077 2,087 2,073 2,087 52,200
2025/10/15 2,055 2,083 2,055 2,081 95,800
2025/10/14 2,057 2,064 2,039 2,046 128,000
2025/10/10 2,063 2,080 2,050 2,050 84,800
2025/10/09 2,064 2,085 2,063 2,085 86,400
2025/10/08 2,073 2,087 2,063 2,070 59,400
2025/10/07 2,072 2,087 2,072 2,080 71,500
2025/10/06 2,050 2,087 2,050 2,084 90,300
2025/10/03 2,049 2,053 2,038 2,047 60,500
2025/10/02 2,044 2,045 2,027 2,036 97,000
2025/10/01 2,054 2,056 2,032 2,032 96,600
2025/09/30 2,079 2,079 2,054 2,054 94,100
2025/09/29 2,087 2,105 2,065 2,065 89,600
2025/09/26 2,086 2,110 2,086 2,110 72,200
2025/09/25 2,092 2,100 2,086 2,097 63,300
2025/09/24 2,081 2,091 2,080 2,091 36,800
2025/09/22 2,075 2,088 2,075 2,080 35,800
2025/09/19 2,089 2,091 2,063 2,067 39,500
2025/09/18 2,076 2,087 2,069 2,085 45,500
2025/09/17 2,062 2,078 2,061 2,072 29,400
2025/09/16 2,057 2,076 2,053 2,072 47,100
2025/09/12 2,047 2,059 2,040 2,053 54,600
2025/09/11 2,039 2,042 2,033 2,042 17,400
2025/09/10 2,034 2,045 2,034 2,038 26,200
2025/09/09 2,035 2,043 2,026 2,026 25,600
2025/09/08 2,032 2,043 2,023 2,025 32,300
2025/09/05 2,040 2,043 2,031 2,032 22,400
2025/09/04 2,034 2,049 2,026 2,040 40,900
2025/09/03 2,028 2,045 2,020 2,033 55,600
2025/09/02 2,007 2,024 2,005 2,020 44,200
2025/09/01 1,986 2,011 1,986 2,007 51,600
2025/08/29 2,007 2,007 1,975 1,984 93,500
2025/08/28 2,020 2,022 2,007 2,007 32,100
2025/08/27 2,033 2,036 2,020 2,020 38,700
2025/08/26 2,044 2,044 2,027 2,034 34,300
2025/08/25 2,034 2,042 2,024 2,040 40,800
2025/08/22 2,050 2,051 2,031 2,034 32,800
2025/08/21 2,062 2,069 2,048 2,049 42,200
2025/08/20 2,070 2,084 2,061 2,069 62,000
2025/08/19 2,063 2,071 2,047 2,068 78,200
2025/08/18 2,016 2,050 2,012 2,049 129,100
2025/08/15 1,968 2,037 1,962 2,011 203,900
2025/08/14 2,002 2,016 1,988 2,016 116,300
2025/08/13 2,016 2,020 2,005 2,010 59,100
2025/08/12 2,022 2,025 2,000 2,011 97,100
2025/08/08 2,004 2,015 2,002 2,015 70,000

このページの先頭へ