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
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
2025/08/07 2,004 2,008 1,992 1,995 59,300
2025/08/06 2,003 2,006 1,988 2,003 70,700
2025/08/05 1,993 2,005 1,986 2,002 73,600
2025/08/04 1,988 1,996 1,982 1,994 62,200
2025/08/01 1,998 2,005 1,992 1,993 89,400
2025/07/31 1,993 1,997 1,980 1,995 54,800
2025/07/30 1,972 1,990 1,967 1,990 43,400
2025/07/29 1,978 1,978 1,960 1,972 59,300
2025/07/28 1,994 1,994 1,976 1,978 54,800
2025/07/25 2,000 2,012 1,986 1,988 42,800
2025/07/24 1,986 1,999 1,980 1,999 65,900
2025/07/23 1,962 1,994 1,962 1,982 79,200
2025/07/22 1,988 1,990 1,961 1,963 85,000
2025/07/18 2,000 2,009 1,988 1,988 46,900
2025/07/17 1,996 1,999 1,991 1,999 19,400
2025/07/16 1,986 2,002 1,982 1,988 47,700
2025/07/15 2,025 2,025 1,986 1,986 90,000
2025/07/14 2,010 2,023 2,001 2,015 36,900
2025/07/11 2,005 2,031 2,001 2,010 84,200
2025/07/10 2,006 2,013 1,991 2,003 51,900
2025/07/09 1,977 2,006 1,976 2,004 51,700
2025/07/08 1,976 2,006 1,976 1,977 70,200
2025/07/07 2,001 2,009 1,977 1,979 103,500
2025/07/04 2,018 2,018 1,997 1,997 66,900
2025/07/03 2,029 2,029 2,005 2,011 63,500
2025/07/02 2,009 2,032 2,009 2,013 78,000
2025/07/01 2,050 2,050 2,001 2,001 155,700
2025/06/30 2,085 2,094 2,053 2,053 94,200
2025/06/27 2,100 2,110 2,080 2,083 285,500
2025/06/26 2,136 2,140 2,135 2,136 423,100
2025/06/25 2,136 2,139 2,133 2,138 92,300
2025/06/24 2,143 2,145 2,133 2,136 74,800
2025/06/23 2,133 2,143 2,130 2,142 59,400
2025/06/20 2,129 2,143 2,125 2,143 67,300
2025/06/19 2,140 2,144 2,131 2,131 40,800
2025/06/18 2,134 2,145 2,132 2,139 34,400
2025/06/17 2,130 2,134 2,127 2,129 26,000
2025/06/16 2,132 2,138 2,130 2,130 34,900
2025/06/13 2,132 2,134 2,122 2,134 38,700
2025/06/12 2,133 2,143 2,133 2,135 25,700
2025/06/11 2,129 2,142 2,126 2,140 33,200
2025/06/10 2,133 2,143 2,127 2,127 33,400
2025/06/09 2,146 2,160 2,133 2,133 41,700
2025/06/06 2,124 2,145 2,120 2,138 35,500
2025/06/05 2,111 2,127 2,111 2,119 26,300
2025/06/04 2,116 2,125 2,108 2,112 33,100
2025/06/03 2,117 2,117 2,106 2,109 36,500
2025/06/02 2,110 2,120 2,101 2,117 31,300
2025/05/30 2,105 2,119 2,101 2,111 27,100
2025/05/29 2,101 2,118 2,101 2,107 47,700
2025/05/28 2,125 2,131 2,107 2,116 41,100
2025/05/27 2,131 2,140 2,125 2,125 18,600
2025/05/26 2,124 2,137 2,113 2,127 26,600
2025/05/23 2,143 2,148 2,122 2,130 29,300
2025/05/22 2,110 2,123 2,096 2,118 43,700
2025/05/21 2,081 2,119 2,081 2,093 40,000
2025/05/20 2,085 2,094 2,080 2,080 41,000
2025/05/19 2,089 2,101 2,070 2,089 69,700
2025/05/16 2,138 2,147 2,053 2,089 144,400
2025/05/15 2,147 2,170 2,140 2,156 37,000
2025/05/14 2,175 2,175 2,135 2,147 52,100
2025/05/13 2,217 2,220 2,178 2,178 33,300
2025/05/12 2,196 2,210 2,186 2,198 34,100
2025/05/09 2,203 2,210 2,188 2,195 40,200
2025/05/08 2,203 2,212 2,176 2,203 30,000
2025/05/07 2,161 2,203 2,161 2,194 49,500
2025/05/02 2,182 2,184 2,150 2,159 35,000
2025/05/01 2,183 2,189 2,154 2,176 33,800
2025/04/30 2,228 2,228 2,170 2,178 52,400
2025/04/28 2,180 2,227 2,180 2,215 51,600
2025/04/25 2,182 2,200 2,175 2,175 40,700
2025/04/24 2,210 2,220 2,180 2,193 79,000
2025/04/23 2,244 2,247 2,202 2,216 112,500
2025/04/22 2,230 2,244 2,215 2,225 36,700
2025/04/21 2,198 2,227 2,196 2,208 52,900
2025/04/18 2,145 2,174 2,135 2,170 33,600
2025/04/17 2,120 2,143 2,115 2,115 22,900
2025/04/16 2,137 2,149 2,122 2,123 26,300
2025/04/15 2,121 2,139 2,116 2,125 31,800
2025/04/14 2,154 2,157 2,120 2,130 45,500
2025/04/11 2,059 2,128 2,053 2,120 54,700
2025/04/10 2,166 2,166 2,087 2,109 65,100
2025/04/09 2,038 2,061 2,001 2,039 74,500
2025/04/08 2,000 2,072 1,989 2,063 126,000
2025/04/07 1,940 1,974 1,888 1,923 220,500
2025/04/04 2,072 2,077 2,012 2,030 138,700
2025/04/03 2,051 2,114 2,050 2,096 140,800
2025/04/02 2,179 2,179 2,124 2,124 95,200
2025/04/01 2,236 2,238 2,165 2,179 90,300
2025/03/31 2,231 2,234 2,195 2,195 128,300
2025/03/28 2,271 2,281 2,233 2,264 78,500
2025/03/27 2,245 2,293 2,245 2,269 90,500
2025/03/26 2,256 2,269 2,245 2,260 49,400
2025/03/25 2,224 2,255 2,212 2,245 44,100
2025/03/24 2,260 2,260 2,222 2,233 40,800
2025/03/21 2,270 2,270 2,241 2,260 36,000
2025/03/19 2,254 2,285 2,254 2,270 51,000
2025/03/18 2,220 2,261 2,214 2,254 96,100
2025/03/17 2,229 2,235 2,211 2,214 57,000
2025/03/14 2,198 2,222 2,196 2,217 44,300
2025/03/13 2,200 2,204 2,190 2,202 60,600
2025/03/12 2,177 2,190 2,168 2,184 61,300
2025/03/11 2,152 2,176 2,140 2,176 48,900
2025/03/10 2,167 2,167 2,145 2,160 35,700
2025/03/07 2,160 2,172 2,146 2,146 46,400
2025/03/06 2,169 2,172 2,151 2,165 34,400
2025/03/05 2,152 2,168 2,144 2,155 44,800
2025/03/04 2,161 2,172 2,131 2,169 125,000
2025/03/03 2,107 2,115 2,086 2,096 31,700
2025/02/28 2,079 2,095 2,067 2,089 35,500
2025/02/27 2,073 2,098 2,052 2,095 31,500
2025/02/26 2,067 2,077 2,047 2,077 41,600
2025/02/25 2,050 2,073 2,050 2,073 32,900
2025/02/21 2,073 2,074 2,058 2,070 21,600
2025/02/20 2,067 2,075 2,056 2,073 45,800
2025/02/19 2,103 2,103 2,060 2,098 47,900
2025/02/18 2,052 2,116 2,051 2,104 85,300
2025/02/17 2,074 2,090 2,038 2,052 91,500
2025/02/14 2,070 2,071 2,047 2,049 40,700
2025/02/13 2,040 2,066 2,038 2,064 35,200
2025/02/12 2,060 2,060 2,035 2,042 32,800
2025/02/10 2,056 2,065 2,050 2,052 34,300
2025/02/07 2,064 2,070 2,037 2,040 38,100
2025/02/06 2,046 2,064 2,046 2,061 38,200
2025/02/05 2,030 2,052 2,030 2,047 31,600
2025/02/04 2,030 2,053 2,027 2,030 38,300
2025/02/03 2,041 2,045 2,009 2,025 50,400
2025/01/31 2,067 2,067 2,038 2,053 37,600
2025/01/30 2,060 2,067 2,052 2,067 30,000
2025/01/29 2,056 2,060 2,034 2,060 40,800
2025/01/28 2,045 2,062 2,044 2,061 48,700
2025/01/27 2,029 2,044 2,025 2,044 34,200
2025/01/24 2,019 2,032 2,011 2,018 38,400
2025/01/23 2,010 2,018 1,997 2,013 34,900
2025/01/22 2,010 2,017 1,989 2,017 43,100
2025/01/21 1,979 2,007 1,978 2,007 56,800
2025/01/20 1,963 1,975 1,944 1,975 37,900
2025/01/17 1,966 1,966 1,925 1,950 83,400
2025/01/16 1,980 1,996 1,975 1,978 56,700
2025/01/15 1,961 1,980 1,960 1,970 54,800
2025/01/14 1,991 1,991 1,955 1,961 88,700
2025/01/10 2,005 2,014 1,992 1,998 91,400
2025/01/09 2,005 2,032 1,993 2,009 89,800
2025/01/08 2,027 2,053 2,005 2,005 120,300
2025/01/07 2,051 2,072 2,026 2,027 155,500
2025/01/06 2,130 2,131 2,035 2,037 218,600
2024/12/30 2,170 2,170 2,139 2,144 58,100
2024/12/27 2,195 2,203 2,170 2,177 280,500
2024/12/26 2,232 2,238 2,230 2,235 391,200
2024/12/25 2,235 2,238 2,230 2,238 115,400
2024/12/24 2,231 2,237 2,230 2,235 85,100
2024/12/23 2,240 2,250 2,231 2,231 75,600
2024/12/20 2,222 2,236 2,221 2,231 46,900
2024/12/19 2,220 2,236 2,219 2,235 39,900
2024/12/18 2,227 2,236 2,220 2,228 34,200
2024/12/17 2,223 2,237 2,221 2,227 29,100
2024/12/16 2,237 2,240 2,221 2,222 45,400
2024/12/13 2,217 2,246 2,216 2,236 52,500
2024/12/12 2,225 2,257 2,225 2,240 80,200
2024/12/11 2,233 2,244 2,209 2,216 53,900
2024/12/10 2,250 2,264 2,228 2,233 87,700
2024/12/09 2,209 2,250 2,206 2,250 94,700
2024/12/06 2,193 2,219 2,193 2,209 80,100
2024/12/05 2,170 2,187 2,157 2,176 60,400
2024/12/04 2,160 2,168 2,150 2,157 41,500
2024/12/03 2,145 2,170 2,140 2,155 64,900
2024/12/02 2,125 2,144 2,115 2,134 56,400
2024/11/29 2,125 2,125 2,101 2,112 46,200
2024/11/28 2,090 2,117 2,090 2,116 39,400
2024/11/27 2,127 2,128 2,084 2,100 84,400
2024/11/26 2,129 2,160 2,114 2,127 72,300
2024/11/25 2,141 2,150 2,125 2,129 104,000
2024/11/22 2,098 2,129 2,088 2,119 91,800
2024/11/21 2,081 2,097 2,080 2,080 70,100
2024/11/20 2,095 2,120 2,065 2,073 116,300
2024/11/19 2,071 2,113 2,070 2,100 105,600
2024/11/18 2,103 2,117 2,069 2,069 205,700
2024/11/15 2,188 2,189 2,115 2,117 304,900
2024/11/14 2,320 2,333 2,229 2,229 173,900
2024/11/13 2,358 2,369 2,322 2,333 63,500
2024/11/12 2,387 2,388 2,342 2,358 45,400
2024/11/11 2,357 2,381 2,352 2,380 37,600
2024/11/08 2,370 2,400 2,361 2,364 50,600
2024/11/07 2,338 2,371 2,331 2,362 38,100
2024/11/06 2,344 2,373 2,334 2,338 42,800
2024/11/05 2,328 2,353 2,305 2,336 60,200
2024/11/01 2,327 2,371 2,307 2,322 43,500
2024/10/31 2,321 2,350 2,321 2,335 63,200
2024/10/30 2,287 2,349 2,277 2,327 114,900
2024/10/29 2,245 2,306 2,243 2,298 100,800
2024/10/28 2,224 2,254 2,220 2,234 50,400
2024/10/25 2,233 2,233 2,187 2,204 72,300
2024/10/24 2,232 2,249 2,220 2,240 75,300
2024/10/23 2,250 2,255 2,220 2,228 95,800

このページの先頭へ