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
2020/12/30 1,225 1,225 1,210 1,210 77,900
2020/12/29 1,218 1,226 1,204 1,216 344,500
2020/12/28 1,260 1,262 1,234 1,246 555,700
2020/12/25 1,255 1,262 1,252 1,260 88,500
2020/12/24 1,255 1,269 1,253 1,257 72,300
2020/12/23 1,271 1,275 1,243 1,251 126,000
2020/12/22 1,280 1,283 1,267 1,273 98,600
2020/12/21 1,306 1,310 1,285 1,286 125,800
2020/12/18 1,306 1,313 1,305 1,308 51,100
2020/12/17 1,319 1,319 1,303 1,306 81,300
2020/12/16 1,315 1,324 1,312 1,314 55,700
2020/12/15 1,310 1,312 1,302 1,311 46,600
2020/12/14 1,301 1,327 1,301 1,309 92,700
2020/12/11 1,288 1,300 1,286 1,300 33,700
2020/12/10 1,305 1,306 1,280 1,290 61,900
2020/12/09 1,305 1,321 1,304 1,304 84,100
2020/12/08 1,290 1,300 1,290 1,300 95,100
2020/12/07 1,283 1,289 1,279 1,286 63,000
2020/12/04 1,271 1,282 1,266 1,277 87,300
2020/12/03 1,265 1,274 1,258 1,270 47,700
2020/12/02 1,259 1,270 1,252 1,265 55,300
2020/12/01 1,252 1,262 1,247 1,255 50,100
2020/11/30 1,265 1,269 1,251 1,252 48,900
2020/11/27 1,234 1,260 1,234 1,258 71,800
2020/11/26 1,236 1,240 1,226 1,234 40,800
2020/11/25 1,251 1,257 1,238 1,239 39,100
2020/11/24 1,260 1,263 1,245 1,245 40,500
2020/11/20 1,230 1,244 1,223 1,244 31,500
2020/11/19 1,245 1,246 1,227 1,232 47,300
2020/11/18 1,272 1,272 1,256 1,258 38,300
2020/11/17 1,274 1,278 1,264 1,273 59,100
2020/11/16 1,253 1,274 1,253 1,269 79,700
2020/11/13 1,252 1,255 1,235 1,239 51,400
2020/11/12 1,270 1,273 1,257 1,267 62,400
2020/11/11 1,257 1,270 1,255 1,270 86,900
2020/11/10 1,239 1,260 1,237 1,253 161,200
2020/11/09 1,235 1,239 1,222 1,224 49,300
2020/11/06 1,234 1,236 1,222 1,232 34,500
2020/11/05 1,230 1,237 1,222 1,235 49,000
2020/11/04 1,225 1,230 1,217 1,225 38,900
2020/11/02 1,215 1,227 1,206 1,216 48,000
2020/10/30 1,225 1,225 1,205 1,210 40,000
2020/10/29 1,215 1,233 1,215 1,230 41,200
2020/10/28 1,231 1,232 1,220 1,232 32,700
2020/10/27 1,225 1,233 1,210 1,233 37,800
2020/10/26 1,232 1,235 1,217 1,225 37,300
2020/10/23 1,228 1,234 1,216 1,232 41,800
2020/10/22 1,229 1,229 1,213 1,221 34,300
2020/10/21 1,212 1,229 1,210 1,229 43,000
2020/10/20 1,221 1,221 1,201 1,216 43,800
2020/10/19 1,190 1,223 1,186 1,223 79,100
2020/10/16 1,195 1,198 1,170 1,181 71,100
2020/10/15 1,219 1,219 1,192 1,193 55,700
2020/10/14 1,204 1,214 1,198 1,208 35,500
2020/10/13 1,212 1,218 1,205 1,205 30,800
2020/10/12 1,230 1,230 1,212 1,213 74,900
2020/10/09 1,230 1,242 1,220 1,233 113,800
2020/10/08 1,221 1,234 1,212 1,230 108,200
2020/10/07 1,210 1,222 1,203 1,220 29,700
2020/10/06 1,216 1,216 1,204 1,214 32,500
2020/10/05 1,202 1,223 1,198 1,223 63,000
2020/10/02 1,195 1,208 1,178 1,187 46,300
2020/09/30 1,209 1,213 1,189 1,189 47,100
2020/09/29 1,205 1,210 1,193 1,209 50,900
2020/09/28 1,160 1,209 1,155 1,209 86,300
2020/09/25 1,174 1,186 1,152 1,160 73,200
2020/09/24 1,187 1,187 1,161 1,167 61,600
2020/09/23 1,210 1,217 1,190 1,193 63,000
2020/09/18 1,225 1,226 1,216 1,226 59,500
2020/09/17 1,212 1,230 1,207 1,219 75,700
2020/09/16 1,193 1,210 1,190 1,210 55,400
2020/09/15 1,200 1,200 1,181 1,197 42,700
2020/09/14 1,201 1,204 1,191 1,194 37,900
2020/09/11 1,207 1,207 1,186 1,196 49,300
2020/09/10 1,214 1,214 1,200 1,201 45,900
2020/09/09 1,198 1,215 1,183 1,215 88,500
2020/09/08 1,183 1,207 1,180 1,207 100,100
2020/09/07 1,158 1,180 1,152 1,171 61,700
2020/09/04 1,126 1,158 1,124 1,157 49,200
2020/09/03 1,139 1,147 1,128 1,143 27,700
2020/09/02 1,152 1,152 1,128 1,141 29,600
2020/09/01 1,142 1,153 1,135 1,148 49,600
2020/08/31 1,144 1,158 1,138 1,142 40,500
2020/08/28 1,134 1,164 1,115 1,129 93,900
2020/08/27 1,142 1,142 1,124 1,133 59,400
2020/08/26 1,124 1,145 1,117 1,141 43,100
2020/08/25 1,125 1,133 1,114 1,124 55,800
2020/08/24 1,123 1,125 1,103 1,113 40,900
2020/08/21 1,115 1,128 1,114 1,123 31,000
2020/08/20 1,114 1,116 1,106 1,114 26,100
2020/08/19 1,105 1,122 1,105 1,122 27,400
2020/08/18 1,108 1,117 1,097 1,111 35,600
2020/08/17 1,108 1,114 1,101 1,107 21,600
2020/08/14 1,116 1,127 1,107 1,111 42,400
2020/08/13 1,128 1,133 1,103 1,117 45,100
2020/08/12 1,114 1,122 1,092 1,122 63,200
2020/08/11 1,094 1,114 1,088 1,114 97,800
2020/08/07 1,042 1,071 1,041 1,064 47,800
2020/08/06 1,057 1,057 1,027 1,041 43,300
2020/08/05 1,049 1,060 1,022 1,060 76,000
2020/08/04 993 1,048 992 1,048 111,800
2020/08/03 955 982 952 978 96,300
2020/07/31 1,010 1,013 936 946 255,200
2020/07/30 1,058 1,060 989 995 279,400
2020/07/29 1,088 1,088 1,056 1,062 72,600
2020/07/28 1,109 1,109 1,090 1,096 49,700
2020/07/27 1,090 1,111 1,082 1,111 43,400
2020/07/22 1,104 1,105 1,093 1,096 29,700
2020/07/21 1,095 1,100 1,084 1,100 24,900
2020/07/20 1,103 1,103 1,073 1,094 27,200
2020/07/17 1,102 1,102 1,079 1,090 46,500
2020/07/16 1,089 1,102 1,088 1,102 76,500
2020/07/15 1,068 1,079 1,058 1,075 76,400
2020/07/14 1,065 1,065 1,040 1,054 55,100
2020/07/13 1,050 1,070 1,047 1,069 105,900
2020/07/10 1,064 1,064 1,031 1,034 101,400
2020/07/09 1,110 1,115 1,075 1,075 66,100
2020/07/08 1,107 1,114 1,098 1,106 70,100
2020/07/07 1,118 1,123 1,095 1,116 80,600
2020/07/06 1,078 1,110 1,072 1,105 93,900
2020/07/03 1,065 1,082 1,047 1,061 92,700
2020/07/02 1,105 1,116 1,062 1,068 152,400
2020/07/01 1,150 1,155 1,101 1,108 139,600
2020/06/30 1,177 1,197 1,161 1,161 102,300
2020/06/29 1,188 1,200 1,149 1,162 431,000
2020/06/26 1,233 1,243 1,206 1,206 1,112,300
2020/06/25 1,220 1,237 1,219 1,231 205,200
2020/06/24 1,250 1,258 1,226 1,235 137,500
2020/06/23 1,261 1,267 1,247 1,250 115,600
2020/06/22 1,245 1,261 1,240 1,254 101,800
2020/06/19 1,229 1,250 1,222 1,250 166,000
2020/06/18 1,218 1,233 1,215 1,229 57,200
2020/06/17 1,231 1,239 1,215 1,221 97,100
2020/06/16 1,223 1,230 1,214 1,227 78,100
2020/06/15 1,218 1,221 1,192 1,195 85,900
2020/06/12 1,180 1,218 1,167 1,216 171,100
2020/06/11 1,260 1,260 1,213 1,215 181,700
2020/06/10 1,275 1,280 1,265 1,271 63,800
2020/06/09 1,280 1,283 1,269 1,278 57,500
2020/06/08 1,280 1,289 1,273 1,278 99,100
2020/06/05 1,279 1,279 1,257 1,263 64,600
2020/06/04 1,236 1,279 1,233 1,275 144,900
2020/06/03 1,243 1,243 1,213 1,231 120,400
2020/06/02 1,233 1,253 1,233 1,236 104,900
2020/06/01 1,243 1,250 1,232 1,238 89,600
2020/05/29 1,248 1,254 1,240 1,243 77,900
2020/05/28 1,252 1,265 1,239 1,251 99,000
2020/05/27 1,265 1,265 1,235 1,246 86,100
2020/05/26 1,252 1,268 1,238 1,250 123,200
2020/05/25 1,230 1,246 1,230 1,244 97,400
2020/05/22 1,225 1,225 1,202 1,219 76,600
2020/05/21 1,195 1,217 1,186 1,216 85,300
2020/05/20 1,180 1,191 1,173 1,191 59,100
2020/05/19 1,187 1,187 1,161 1,179 66,300
2020/05/18 1,150 1,166 1,148 1,162 50,400
2020/05/15 1,143 1,153 1,116 1,147 83,100
2020/05/14 1,167 1,175 1,137 1,142 88,600
2020/05/13 1,161 1,176 1,131 1,176 136,200
2020/05/12 1,190 1,190 1,166 1,187 143,900
2020/05/11 1,141 1,184 1,127 1,182 170,800
2020/05/08 1,083 1,113 1,080 1,111 129,900
2020/05/07 1,062 1,070 1,049 1,064 93,500
2020/05/01 1,020 1,044 1,007 1,044 116,700
2020/04/30 1,036 1,043 1,006 1,022 114,500
2020/04/28 999 1,015 982 1,006 160,100
2020/04/27 990 993 977 984 95,000
2020/04/24 1,000 1,000 973 986 126,400
2020/04/23 1,006 1,011 991 1,003 74,600
2020/04/22 1,015 1,015 996 1,002 68,900
2020/04/21 1,021 1,028 1,006 1,018 63,700
2020/04/20 1,029 1,040 1,022 1,031 66,600
2020/04/17 1,021 1,051 1,017 1,027 98,200
2020/04/16 995 1,016 991 1,016 76,400
2020/04/15 996 1,004 984 993 96,500
2020/04/14 969 995 965 986 92,200
2020/04/13 966 978 959 969 46,300
2020/04/10 995 995 962 976 87,200
2020/04/09 1,000 1,015 974 995 133,700
2020/04/08 950 1,017 948 1,006 143,800
2020/04/07 934 969 929 965 174,400
2020/04/06 851 914 843 907 172,600
2020/04/03 901 913 867 872 136,000
2020/04/02 911 940 901 904 109,900
2020/04/01 942 964 922 926 98,100
2020/03/31 953 980 938 944 131,500
2020/03/30 914 947 914 945 171,300
2020/03/27 942 968 941 959 159,100
2020/03/26 960 969 921 935 196,500
2020/03/25 971 998 958 998 253,400
2020/03/24 950 962 925 941 171,500
2020/03/23 901 930 876 923 249,100
2020/03/19 901 920 862 900 250,100
2020/03/18 910 937 895 898 206,900
2020/03/17 823 911 817 904 269,200
2020/03/16 840 889 840 851 239,600
2020/03/13 850 850 800 828 284,300
2020/03/12 915 940 889 901 269,300
2020/03/11 986 1,000 943 945 177,200
2020/03/10 930 987 898 982 258,500
2020/03/09 998 1,003 952 959 245,900
2020/03/06 1,048 1,049 1,015 1,019 157,300
2020/03/05 1,095 1,095 1,052 1,063 155,000
2020/03/04 1,050 1,085 1,036 1,074 163,700
2020/03/03 1,130 1,132 1,069 1,070 253,900
2020/03/02 1,007 1,110 1,005 1,084 262,800
2020/02/28 1,004 1,056 1,004 1,012 274,200
2020/02/27 1,147 1,147 1,084 1,094 305,800
2020/02/26 1,183 1,185 1,144 1,159 228,800
2020/02/25 1,207 1,223 1,192 1,201 179,200
2020/02/21 1,271 1,282 1,257 1,258 146,400
2020/02/20 1,319 1,329 1,285 1,292 148,800
2020/02/19 1,250 1,311 1,247 1,305 197,600
2020/02/18 1,347 1,349 1,252 1,252 243,200
2020/02/17 1,299 1,375 1,286 1,355 426,500
2020/02/14 1,310 1,310 1,276 1,286 81,700
2020/02/13 1,307 1,310 1,298 1,302 47,500
2020/02/12 1,301 1,322 1,299 1,307 101,700
2020/02/10 1,300 1,301 1,291 1,294 34,000
2020/02/07 1,300 1,307 1,292 1,303 52,100
2020/02/06 1,310 1,321 1,307 1,307 64,700
2020/02/05 1,305 1,312 1,297 1,301 54,500
2020/02/04 1,270 1,308 1,270 1,303 94,700
2020/02/03 1,262 1,289 1,262 1,278 81,000
2020/01/31 1,282 1,307 1,282 1,292 94,100
2020/01/30 1,281 1,288 1,258 1,282 119,700
2020/01/29 1,280 1,289 1,267 1,284 71,500
2020/01/28 1,270 1,273 1,253 1,272 97,800
2020/01/27 1,284 1,297 1,278 1,282 86,900
2020/01/24 1,330 1,333 1,312 1,313 83,600
2020/01/23 1,341 1,346 1,331 1,332 58,300
2020/01/22 1,328 1,355 1,325 1,342 94,400
2020/01/21 1,337 1,338 1,324 1,335 61,300
2020/01/20 1,337 1,340 1,327 1,336 81,500
2020/01/17 1,310 1,343 1,300 1,337 157,600
2020/01/16 1,322 1,326 1,307 1,310 86,300
2020/01/15 1,290 1,311 1,288 1,311 88,600
2020/01/14 1,280 1,295 1,280 1,284 61,700
2020/01/10 1,270 1,278 1,266 1,274 51,200
2020/01/09 1,274 1,282 1,266 1,273 84,200
2020/01/08 1,275 1,275 1,233 1,246 167,800
2020/01/07 1,275 1,288 1,275 1,282 82,200
2020/01/06 1,281 1,295 1,269 1,274 161,900

このページの先頭へ