ホットランド(3196)の株価時系列情報
ホットランド(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 |
---|---|---|---|---|---|
2014/12/30 | 2,887 | 2,912 | 2,844 | 2,912 | 28,300 |
2014/12/29 | 2,830 | 2,900 | 2,792 | 2,900 | 62,200 |
2014/12/26 | 2,701 | 2,923 | 2,701 | 2,843 | 55,300 |
2014/12/25 | 2,777 | 2,815 | 2,760 | 2,792 | 58,900 |
2014/12/24 | 2,750 | 2,790 | 2,720 | 2,777 | 54,200 |
2014/12/22 | 2,658 | 2,740 | 2,655 | 2,722 | 40,800 |
2014/12/19 | 2,600 | 2,648 | 2,589 | 2,648 | 20,800 |
2014/12/18 | 2,596 | 2,640 | 2,596 | 2,640 | 17,300 |
2014/12/17 | 2,642 | 2,642 | 2,572 | 2,586 | 15,500 |
2014/12/16 | 2,640 | 2,645 | 2,610 | 2,640 | 15,200 |
2014/12/15 | 2,598 | 2,647 | 2,595 | 2,647 | 28,000 |
2014/12/12 | 2,586 | 2,593 | 2,542 | 2,580 | 12,600 |
2014/12/11 | 2,485 | 2,587 | 2,477 | 2,580 | 18,900 |
2014/12/10 | 2,521 | 2,521 | 2,503 | 2,511 | 14,500 |
2014/12/09 | 2,600 | 2,626 | 2,560 | 2,560 | 25,600 |
2014/12/08 | 2,628 | 2,659 | 2,600 | 2,626 | 27,500 |
2014/12/05 | 2,600 | 2,610 | 2,578 | 2,598 | 24,700 |
2014/12/04 | 2,554 | 2,572 | 2,541 | 2,572 | 16,700 |
2014/12/03 | 2,550 | 2,593 | 2,541 | 2,577 | 23,300 |
2014/12/02 | 2,476 | 2,540 | 2,476 | 2,540 | 23,600 |
2014/12/01 | 2,487 | 2,487 | 2,451 | 2,475 | 12,000 |
2014/11/28 | 2,458 | 2,460 | 2,430 | 2,450 | 20,100 |
2014/11/27 | 2,477 | 2,477 | 2,438 | 2,450 | 25,500 |
2014/11/26 | 2,502 | 2,508 | 2,484 | 2,494 | 8,800 |
2014/11/25 | 2,497 | 2,519 | 2,482 | 2,508 | 8,600 |
2014/11/21 | 2,503 | 2,503 | 2,482 | 2,490 | 19,800 |
2014/11/20 | 2,584 | 2,584 | 2,503 | 2,522 | 10,700 |
2014/11/19 | 2,519 | 2,578 | 2,510 | 2,572 | 13,700 |
2014/11/18 | 2,452 | 2,505 | 2,452 | 2,480 | 11,800 |
2014/11/17 | 2,480 | 2,540 | 2,450 | 2,496 | 23,300 |
2014/11/14 | 2,602 | 2,608 | 2,465 | 2,499 | 22,700 |
2014/11/13 | 2,645 | 2,650 | 2,305 | 2,561 | 103,900 |
2014/11/12 | 2,700 | 2,722 | 2,632 | 2,657 | 44,300 |
2014/11/11 | 2,598 | 2,760 | 2,572 | 2,700 | 77,500 |
2014/11/10 | 2,555 | 2,592 | 2,550 | 2,592 | 10,400 |
2014/11/07 | 2,551 | 2,614 | 2,551 | 2,562 | 22,700 |
2014/11/06 | 2,630 | 2,646 | 2,553 | 2,556 | 18,500 |
2014/11/05 | 2,648 | 2,673 | 2,581 | 2,622 | 29,400 |
2014/11/04 | 2,551 | 2,650 | 2,548 | 2,648 | 43,600 |
2014/10/31 | 2,541 | 2,648 | 2,540 | 2,598 | 25,000 |
2014/10/30 | 2,630 | 2,632 | 2,550 | 2,570 | 30,600 |
2014/10/29 | 2,690 | 2,690 | 2,629 | 2,657 | 20,100 |
2014/10/28 | 2,645 | 2,715 | 2,606 | 2,695 | 55,200 |
2014/10/27 | 2,646 | 2,696 | 2,516 | 2,645 | 49,500 |
2014/10/24 | 2,515 | 2,747 | 2,490 | 2,623 | 178,100 |
2014/10/23 | 2,389 | 2,525 | 2,360 | 2,465 | 76,000 |
2014/10/22 | 2,305 | 2,372 | 2,300 | 2,353 | 44,000 |
2014/10/21 | 2,344 | 2,399 | 2,290 | 2,292 | 83,000 |
2014/10/20 | 2,449 | 2,510 | 2,382 | 2,405 | 70,100 |
2014/10/17 | 2,328 | 2,387 | 2,311 | 2,384 | 44,400 |
2014/10/16 | 2,300 | 2,395 | 2,238 | 2,306 | 94,100 |
2014/10/15 | 2,474 | 2,474 | 2,286 | 2,390 | 144,400 |
2014/10/14 | 2,463 | 2,490 | 2,321 | 2,324 | 166,700 |
2014/10/10 | 2,700 | 2,700 | 2,520 | 2,560 | 228,600 |
2014/10/09 | 2,784 | 2,990 | 2,650 | 2,730 | 1,294,900 |
2014/10/08 | 2,622 | 3,015 | 2,513 | 2,735 | 2,443,600 |
2014/10/07 | 2,900 | 2,919 | 2,635 | 2,667 | 1,599,000 |
2014/10/06 | 2,474 | 2,924 | 2,472 | 2,924 | 2,203,400 |
2014/10/03 | 2,810 | 2,850 | 2,415 | 2,424 | 1,282,800 |
2014/10/02 | 2,280 | 2,740 | 2,200 | 2,660 | 2,451,100 |
2014/10/01 | 2,230 | 2,390 | 2,183 | 2,240 | 1,616,100 |
2014/09/30 | 2,074 | 2,340 | 2,071 | 2,180 | 3,837,000 |