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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,433 | 1,445 | 1,428 | 1,428 | 83,600 |
| 2022/12/29 | 1,427 | 1,448 | 1,402 | 1,430 | 317,700 |
| 2022/12/28 | 1,452 | 1,461 | 1,443 | 1,458 | 459,300 |
| 2022/12/27 | 1,443 | 1,455 | 1,443 | 1,452 | 104,300 |
| 2022/12/26 | 1,457 | 1,461 | 1,437 | 1,443 | 115,100 |
| 2022/12/23 | 1,459 | 1,464 | 1,456 | 1,457 | 47,700 |
| 2022/12/22 | 1,460 | 1,467 | 1,457 | 1,465 | 49,600 |
| 2022/12/21 | 1,445 | 1,465 | 1,445 | 1,461 | 73,200 |
| 2022/12/20 | 1,453 | 1,456 | 1,432 | 1,444 | 93,200 |
| 2022/12/19 | 1,460 | 1,460 | 1,453 | 1,456 | 51,600 |
| 2022/12/16 | 1,473 | 1,485 | 1,462 | 1,462 | 76,500 |
| 2022/12/15 | 1,473 | 1,484 | 1,471 | 1,474 | 64,200 |
| 2022/12/14 | 1,492 | 1,495 | 1,475 | 1,478 | 97,000 |
| 2022/12/13 | 1,510 | 1,514 | 1,497 | 1,497 | 68,900 |
| 2022/12/12 | 1,497 | 1,513 | 1,495 | 1,507 | 55,600 |
| 2022/12/09 | 1,508 | 1,516 | 1,499 | 1,505 | 48,000 |
| 2022/12/08 | 1,505 | 1,508 | 1,484 | 1,505 | 57,400 |
| 2022/12/07 | 1,498 | 1,509 | 1,496 | 1,505 | 26,600 |
| 2022/12/06 | 1,510 | 1,510 | 1,491 | 1,500 | 68,600 |
| 2022/12/05 | 1,511 | 1,520 | 1,505 | 1,515 | 44,800 |
| 2022/12/02 | 1,513 | 1,526 | 1,503 | 1,523 | 61,800 |
| 2022/12/01 | 1,534 | 1,536 | 1,515 | 1,519 | 45,200 |
| 2022/11/30 | 1,519 | 1,535 | 1,518 | 1,527 | 39,000 |
| 2022/11/29 | 1,523 | 1,529 | 1,508 | 1,525 | 51,600 |
| 2022/11/28 | 1,540 | 1,545 | 1,531 | 1,532 | 42,300 |
| 2022/11/25 | 1,515 | 1,542 | 1,514 | 1,534 | 51,300 |
| 2022/11/24 | 1,518 | 1,522 | 1,506 | 1,519 | 49,200 |
| 2022/11/22 | 1,500 | 1,526 | 1,497 | 1,518 | 77,000 |
| 2022/11/21 | 1,488 | 1,509 | 1,475 | 1,503 | 95,400 |
| 2022/11/18 | 1,548 | 1,549 | 1,504 | 1,504 | 145,100 |
| 2022/11/17 | 1,564 | 1,579 | 1,544 | 1,549 | 187,700 |
| 2022/11/16 | 1,471 | 1,589 | 1,471 | 1,580 | 430,500 |
| 2022/11/15 | 1,411 | 1,491 | 1,408 | 1,462 | 298,700 |
| 2022/11/14 | 1,390 | 1,390 | 1,368 | 1,379 | 66,700 |
| 2022/11/11 | 1,407 | 1,407 | 1,390 | 1,390 | 38,300 |
| 2022/11/10 | 1,390 | 1,396 | 1,385 | 1,393 | 34,300 |
| 2022/11/09 | 1,406 | 1,406 | 1,396 | 1,396 | 24,700 |
| 2022/11/08 | 1,395 | 1,406 | 1,395 | 1,403 | 44,700 |
| 2022/11/07 | 1,386 | 1,395 | 1,386 | 1,395 | 37,200 |
| 2022/11/04 | 1,391 | 1,404 | 1,386 | 1,386 | 66,300 |
| 2022/11/02 | 1,401 | 1,409 | 1,395 | 1,395 | 44,500 |
| 2022/11/01 | 1,403 | 1,410 | 1,398 | 1,407 | 60,400 |
| 2022/10/31 | 1,394 | 1,403 | 1,390 | 1,403 | 83,800 |
| 2022/10/28 | 1,372 | 1,403 | 1,369 | 1,394 | 138,100 |
| 2022/10/27 | 1,390 | 1,390 | 1,376 | 1,379 | 26,400 |
| 2022/10/26 | 1,384 | 1,401 | 1,384 | 1,390 | 61,600 |
| 2022/10/25 | 1,386 | 1,386 | 1,378 | 1,379 | 21,500 |
| 2022/10/24 | 1,396 | 1,396 | 1,378 | 1,378 | 23,100 |
| 2022/10/21 | 1,389 | 1,395 | 1,388 | 1,393 | 29,000 |
| 2022/10/20 | 1,389 | 1,395 | 1,388 | 1,395 | 20,100 |
| 2022/10/19 | 1,388 | 1,396 | 1,382 | 1,389 | 37,400 |
| 2022/10/18 | 1,380 | 1,392 | 1,372 | 1,388 | 46,500 |
| 2022/10/17 | 1,370 | 1,380 | 1,366 | 1,371 | 25,900 |
| 2022/10/14 | 1,376 | 1,379 | 1,360 | 1,374 | 56,200 |
| 2022/10/13 | 1,360 | 1,369 | 1,353 | 1,363 | 34,100 |
| 2022/10/12 | 1,345 | 1,363 | 1,343 | 1,357 | 25,600 |
| 2022/10/11 | 1,359 | 1,364 | 1,340 | 1,347 | 40,000 |
| 2022/10/07 | 1,356 | 1,373 | 1,354 | 1,368 | 41,900 |
| 2022/10/06 | 1,364 | 1,371 | 1,364 | 1,369 | 43,600 |
| 2022/10/05 | 1,372 | 1,372 | 1,361 | 1,364 | 34,500 |
| 2022/10/04 | 1,359 | 1,372 | 1,355 | 1,363 | 59,300 |
| 2022/10/03 | 1,356 | 1,359 | 1,343 | 1,358 | 44,600 |
| 2022/09/30 | 1,358 | 1,367 | 1,352 | 1,356 | 53,500 |
| 2022/09/29 | 1,346 | 1,360 | 1,345 | 1,360 | 75,500 |
| 2022/09/28 | 1,338 | 1,345 | 1,328 | 1,344 | 49,300 |
| 2022/09/27 | 1,339 | 1,344 | 1,330 | 1,343 | 39,000 |
| 2022/09/26 | 1,334 | 1,341 | 1,333 | 1,339 | 41,200 |
| 2022/09/22 | 1,325 | 1,344 | 1,323 | 1,342 | 51,000 |
| 2022/09/21 | 1,335 | 1,338 | 1,331 | 1,335 | 26,400 |
| 2022/09/20 | 1,325 | 1,338 | 1,320 | 1,338 | 58,900 |
| 2022/09/16 | 1,320 | 1,323 | 1,315 | 1,315 | 25,900 |
| 2022/09/15 | 1,316 | 1,323 | 1,313 | 1,320 | 27,500 |
| 2022/09/14 | 1,309 | 1,318 | 1,301 | 1,312 | 40,300 |
| 2022/09/13 | 1,313 | 1,318 | 1,311 | 1,315 | 20,000 |
| 2022/09/12 | 1,305 | 1,312 | 1,301 | 1,312 | 26,200 |
| 2022/09/09 | 1,290 | 1,305 | 1,290 | 1,296 | 34,200 |
| 2022/09/08 | 1,299 | 1,299 | 1,289 | 1,294 | 32,100 |
| 2022/09/07 | 1,305 | 1,305 | 1,277 | 1,289 | 72,100 |
| 2022/09/06 | 1,298 | 1,308 | 1,297 | 1,297 | 33,000 |
| 2022/09/05 | 1,305 | 1,305 | 1,297 | 1,297 | 32,400 |
| 2022/09/02 | 1,304 | 1,304 | 1,297 | 1,303 | 29,100 |
| 2022/09/01 | 1,302 | 1,307 | 1,298 | 1,298 | 50,200 |
| 2022/08/31 | 1,315 | 1,315 | 1,304 | 1,307 | 31,900 |
| 2022/08/30 | 1,312 | 1,317 | 1,310 | 1,314 | 22,700 |
| 2022/08/29 | 1,304 | 1,313 | 1,302 | 1,312 | 40,600 |
| 2022/08/26 | 1,310 | 1,314 | 1,307 | 1,310 | 19,900 |
| 2022/08/25 | 1,312 | 1,312 | 1,307 | 1,309 | 16,200 |
| 2022/08/24 | 1,311 | 1,312 | 1,305 | 1,306 | 24,300 |
| 2022/08/23 | 1,311 | 1,315 | 1,309 | 1,312 | 22,800 |
| 2022/08/22 | 1,303 | 1,314 | 1,293 | 1,314 | 68,000 |
| 2022/08/19 | 1,310 | 1,310 | 1,306 | 1,306 | 41,500 |
| 2022/08/18 | 1,305 | 1,309 | 1,305 | 1,305 | 45,000 |
| 2022/08/17 | 1,317 | 1,317 | 1,308 | 1,310 | 36,100 |
| 2022/08/16 | 1,327 | 1,327 | 1,308 | 1,309 | 38,600 |
| 2022/08/15 | 1,338 | 1,338 | 1,314 | 1,316 | 53,300 |
| 2022/08/12 | 1,338 | 1,339 | 1,328 | 1,333 | 35,300 |
| 2022/08/10 | 1,331 | 1,333 | 1,322 | 1,333 | 12,300 |
| 2022/08/09 | 1,332 | 1,334 | 1,318 | 1,328 | 23,500 |
| 2022/08/08 | 1,337 | 1,337 | 1,330 | 1,334 | 14,700 |
| 2022/08/05 | 1,333 | 1,340 | 1,332 | 1,335 | 20,800 |
| 2022/08/04 | 1,344 | 1,344 | 1,330 | 1,333 | 20,000 |
| 2022/08/03 | 1,347 | 1,348 | 1,330 | 1,335 | 32,800 |
| 2022/08/02 | 1,349 | 1,349 | 1,340 | 1,347 | 25,800 |
| 2022/08/01 | 1,344 | 1,355 | 1,339 | 1,350 | 56,700 |
| 2022/07/29 | 1,348 | 1,352 | 1,340 | 1,344 | 62,900 |
| 2022/07/28 | 1,334 | 1,350 | 1,333 | 1,350 | 195,600 |
| 2022/07/27 | 1,340 | 1,341 | 1,331 | 1,339 | 38,400 |
| 2022/07/26 | 1,335 | 1,343 | 1,330 | 1,332 | 48,200 |
| 2022/07/25 | 1,323 | 1,338 | 1,323 | 1,335 | 25,700 |
| 2022/07/22 | 1,330 | 1,334 | 1,323 | 1,328 | 36,100 |
| 2022/07/21 | 1,339 | 1,343 | 1,335 | 1,338 | 33,200 |
| 2022/07/20 | 1,343 | 1,343 | 1,336 | 1,338 | 54,200 |
| 2022/07/19 | 1,337 | 1,343 | 1,330 | 1,338 | 58,200 |
| 2022/07/15 | 1,336 | 1,340 | 1,334 | 1,340 | 43,400 |
| 2022/07/14 | 1,329 | 1,338 | 1,329 | 1,338 | 50,700 |
| 2022/07/13 | 1,322 | 1,334 | 1,318 | 1,334 | 42,500 |
| 2022/07/12 | 1,325 | 1,325 | 1,312 | 1,322 | 41,300 |
| 2022/07/11 | 1,307 | 1,328 | 1,307 | 1,325 | 54,100 |
| 2022/07/08 | 1,310 | 1,320 | 1,302 | 1,307 | 84,900 |
| 2022/07/07 | 1,321 | 1,321 | 1,293 | 1,299 | 58,900 |
| 2022/07/06 | 1,310 | 1,322 | 1,307 | 1,321 | 50,000 |
| 2022/07/05 | 1,311 | 1,316 | 1,305 | 1,313 | 43,200 |
| 2022/07/04 | 1,305 | 1,312 | 1,300 | 1,311 | 57,500 |
| 2022/07/01 | 1,315 | 1,315 | 1,286 | 1,300 | 117,700 |
| 2022/06/30 | 1,330 | 1,330 | 1,313 | 1,318 | 95,100 |
| 2022/06/29 | 1,325 | 1,339 | 1,321 | 1,329 | 449,500 |
| 2022/06/28 | 1,335 | 1,345 | 1,335 | 1,345 | 650,000 |
| 2022/06/27 | 1,340 | 1,347 | 1,334 | 1,334 | 216,900 |
| 2022/06/24 | 1,333 | 1,340 | 1,333 | 1,336 | 95,800 |
| 2022/06/23 | 1,338 | 1,343 | 1,336 | 1,336 | 80,300 |
| 2022/06/22 | 1,345 | 1,347 | 1,338 | 1,338 | 53,000 |
| 2022/06/21 | 1,345 | 1,349 | 1,341 | 1,343 | 78,300 |
| 2022/06/20 | 1,348 | 1,348 | 1,337 | 1,343 | 69,300 |
| 2022/06/17 | 1,327 | 1,344 | 1,325 | 1,342 | 77,500 |
| 2022/06/16 | 1,348 | 1,352 | 1,333 | 1,336 | 83,700 |
| 2022/06/15 | 1,337 | 1,342 | 1,331 | 1,332 | 62,000 |
| 2022/06/14 | 1,332 | 1,334 | 1,317 | 1,328 | 91,200 |
| 2022/06/13 | 1,330 | 1,339 | 1,327 | 1,334 | 68,400 |
| 2022/06/10 | 1,342 | 1,344 | 1,337 | 1,338 | 61,900 |
| 2022/06/09 | 1,342 | 1,353 | 1,341 | 1,346 | 57,300 |
| 2022/06/08 | 1,348 | 1,349 | 1,341 | 1,341 | 104,600 |
| 2022/06/07 | 1,342 | 1,345 | 1,337 | 1,337 | 51,300 |
| 2022/06/06 | 1,329 | 1,347 | 1,329 | 1,342 | 70,000 |
| 2022/06/03 | 1,332 | 1,338 | 1,327 | 1,333 | 69,800 |
| 2022/06/02 | 1,325 | 1,330 | 1,317 | 1,325 | 90,100 |
| 2022/06/01 | 1,330 | 1,337 | 1,330 | 1,331 | 112,700 |
| 2022/05/31 | 1,353 | 1,353 | 1,330 | 1,330 | 99,800 |
| 2022/05/30 | 1,350 | 1,365 | 1,342 | 1,365 | 102,300 |
| 2022/05/27 | 1,360 | 1,361 | 1,335 | 1,343 | 131,900 |
| 2022/05/26 | 1,336 | 1,352 | 1,336 | 1,349 | 30,400 |
| 2022/05/25 | 1,338 | 1,340 | 1,323 | 1,333 | 39,100 |
| 2022/05/24 | 1,349 | 1,350 | 1,335 | 1,335 | 31,900 |
| 2022/05/23 | 1,350 | 1,353 | 1,344 | 1,347 | 29,900 |
| 2022/05/20 | 1,335 | 1,345 | 1,333 | 1,344 | 33,600 |
| 2022/05/19 | 1,341 | 1,346 | 1,333 | 1,335 | 60,200 |
| 2022/05/18 | 1,358 | 1,362 | 1,349 | 1,354 | 33,200 |
| 2022/05/17 | 1,360 | 1,361 | 1,353 | 1,356 | 35,400 |
| 2022/05/16 | 1,354 | 1,356 | 1,345 | 1,354 | 44,300 |
| 2022/05/13 | 1,346 | 1,365 | 1,346 | 1,361 | 26,700 |
| 2022/05/12 | 1,357 | 1,358 | 1,342 | 1,342 | 30,000 |
| 2022/05/11 | 1,359 | 1,368 | 1,358 | 1,359 | 22,800 |
| 2022/05/10 | 1,365 | 1,369 | 1,355 | 1,360 | 35,600 |
| 2022/05/09 | 1,368 | 1,378 | 1,365 | 1,371 | 41,400 |
| 2022/05/06 | 1,360 | 1,370 | 1,351 | 1,370 | 32,700 |
| 2022/05/02 | 1,363 | 1,367 | 1,356 | 1,367 | 36,500 |
| 2022/04/28 | 1,356 | 1,363 | 1,345 | 1,363 | 47,100 |
| 2022/04/27 | 1,332 | 1,358 | 1,328 | 1,358 | 88,900 |
| 2022/04/26 | 1,336 | 1,342 | 1,330 | 1,336 | 22,700 |
| 2022/04/25 | 1,322 | 1,334 | 1,319 | 1,332 | 22,900 |
| 2022/04/22 | 1,341 | 1,341 | 1,331 | 1,333 | 18,200 |
| 2022/04/21 | 1,337 | 1,343 | 1,336 | 1,343 | 23,200 |
| 2022/04/20 | 1,340 | 1,345 | 1,335 | 1,339 | 26,000 |
| 2022/04/19 | 1,340 | 1,340 | 1,329 | 1,338 | 18,600 |
| 2022/04/18 | 1,331 | 1,337 | 1,324 | 1,337 | 19,800 |
| 2022/04/15 | 1,322 | 1,335 | 1,322 | 1,335 | 24,400 |
| 2022/04/14 | 1,312 | 1,330 | 1,312 | 1,326 | 21,400 |
| 2022/04/13 | 1,318 | 1,318 | 1,302 | 1,314 | 42,500 |
| 2022/04/12 | 1,321 | 1,331 | 1,318 | 1,318 | 27,200 |
| 2022/04/11 | 1,319 | 1,333 | 1,319 | 1,325 | 31,000 |
| 2022/04/08 | 1,337 | 1,337 | 1,316 | 1,319 | 48,400 |
| 2022/04/07 | 1,340 | 1,340 | 1,320 | 1,330 | 33,500 |
| 2022/04/06 | 1,344 | 1,344 | 1,339 | 1,340 | 25,000 |
| 2022/04/05 | 1,339 | 1,343 | 1,336 | 1,341 | 34,500 |
| 2022/04/04 | 1,333 | 1,338 | 1,330 | 1,336 | 24,400 |
| 2022/04/01 | 1,319 | 1,334 | 1,312 | 1,330 | 44,700 |
| 2022/03/31 | 1,328 | 1,338 | 1,324 | 1,324 | 36,100 |
| 2022/03/30 | 1,330 | 1,333 | 1,322 | 1,333 | 55,400 |
| 2022/03/29 | 1,316 | 1,326 | 1,314 | 1,326 | 43,000 |
| 2022/03/28 | 1,304 | 1,322 | 1,300 | 1,321 | 47,800 |
| 2022/03/25 | 1,311 | 1,313 | 1,302 | 1,304 | 81,100 |
| 2022/03/24 | 1,304 | 1,308 | 1,301 | 1,305 | 32,700 |
| 2022/03/23 | 1,318 | 1,324 | 1,314 | 1,314 | 47,400 |
| 2022/03/22 | 1,312 | 1,320 | 1,310 | 1,316 | 57,100 |
| 2022/03/18 | 1,320 | 1,320 | 1,313 | 1,318 | 62,700 |
| 2022/03/17 | 1,327 | 1,327 | 1,313 | 1,324 | 50,100 |
| 2022/03/16 | 1,319 | 1,327 | 1,310 | 1,321 | 58,600 |
| 2022/03/15 | 1,282 | 1,318 | 1,279 | 1,313 | 43,900 |
| 2022/03/14 | 1,291 | 1,296 | 1,274 | 1,281 | 62,400 |
| 2022/03/11 | 1,280 | 1,293 | 1,278 | 1,293 | 37,300 |
| 2022/03/10 | 1,260 | 1,286 | 1,255 | 1,286 | 43,200 |
| 2022/03/09 | 1,250 | 1,259 | 1,233 | 1,233 | 50,300 |
| 2022/03/08 | 1,288 | 1,290 | 1,237 | 1,244 | 69,100 |
| 2022/03/07 | 1,295 | 1,309 | 1,289 | 1,309 | 45,600 |
| 2022/03/04 | 1,318 | 1,319 | 1,296 | 1,303 | 54,500 |
| 2022/03/03 | 1,324 | 1,330 | 1,318 | 1,321 | 38,900 |
| 2022/03/02 | 1,324 | 1,324 | 1,305 | 1,318 | 37,800 |
| 2022/03/01 | 1,321 | 1,327 | 1,315 | 1,324 | 54,800 |
| 2022/02/28 | 1,313 | 1,320 | 1,305 | 1,319 | 36,600 |
| 2022/02/25 | 1,307 | 1,315 | 1,302 | 1,313 | 37,700 |
| 2022/02/24 | 1,300 | 1,312 | 1,292 | 1,307 | 57,100 |
| 2022/02/22 | 1,311 | 1,319 | 1,304 | 1,314 | 35,100 |
| 2022/02/21 | 1,312 | 1,320 | 1,305 | 1,315 | 30,900 |
| 2022/02/18 | 1,305 | 1,320 | 1,305 | 1,317 | 39,900 |
| 2022/02/17 | 1,304 | 1,320 | 1,290 | 1,312 | 51,500 |
| 2022/02/16 | 1,280 | 1,306 | 1,263 | 1,306 | 86,700 |
| 2022/02/15 | 1,292 | 1,310 | 1,289 | 1,292 | 63,500 |
| 2022/02/14 | 1,283 | 1,292 | 1,280 | 1,291 | 30,400 |
| 2022/02/10 | 1,290 | 1,292 | 1,279 | 1,292 | 32,800 |
| 2022/02/09 | 1,290 | 1,291 | 1,273 | 1,277 | 43,800 |
| 2022/02/08 | 1,279 | 1,290 | 1,275 | 1,289 | 33,000 |
| 2022/02/07 | 1,274 | 1,283 | 1,271 | 1,279 | 22,200 |
| 2022/02/04 | 1,270 | 1,284 | 1,268 | 1,281 | 36,100 |
| 2022/02/03 | 1,275 | 1,275 | 1,262 | 1,270 | 32,300 |
| 2022/02/02 | 1,253 | 1,275 | 1,249 | 1,275 | 65,000 |
| 2022/02/01 | 1,260 | 1,260 | 1,243 | 1,252 | 59,100 |
| 2022/01/31 | 1,210 | 1,232 | 1,210 | 1,232 | 37,600 |
| 2022/01/28 | 1,214 | 1,214 | 1,199 | 1,206 | 36,200 |
| 2022/01/27 | 1,226 | 1,229 | 1,195 | 1,196 | 82,300 |
| 2022/01/26 | 1,219 | 1,226 | 1,215 | 1,222 | 30,600 |
| 2022/01/25 | 1,230 | 1,230 | 1,213 | 1,213 | 31,000 |
| 2022/01/24 | 1,220 | 1,231 | 1,215 | 1,230 | 20,800 |
| 2022/01/21 | 1,209 | 1,221 | 1,203 | 1,221 | 34,900 |
| 2022/01/20 | 1,210 | 1,220 | 1,205 | 1,214 | 39,200 |
| 2022/01/19 | 1,225 | 1,234 | 1,210 | 1,210 | 55,200 |
| 2022/01/18 | 1,235 | 1,248 | 1,227 | 1,238 | 48,800 |
| 2022/01/17 | 1,231 | 1,234 | 1,219 | 1,229 | 50,600 |
| 2022/01/14 | 1,241 | 1,241 | 1,231 | 1,231 | 56,400 |
| 2022/01/13 | 1,270 | 1,273 | 1,245 | 1,245 | 51,500 |
| 2022/01/12 | 1,270 | 1,279 | 1,269 | 1,273 | 38,600 |
| 2022/01/11 | 1,248 | 1,268 | 1,244 | 1,268 | 47,200 |
| 2022/01/07 | 1,248 | 1,262 | 1,241 | 1,248 | 65,900 |
| 2022/01/06 | 1,256 | 1,260 | 1,241 | 1,246 | 103,000 |
| 2022/01/05 | 1,267 | 1,268 | 1,251 | 1,264 | 72,300 |
| 2022/01/04 | 1,292 | 1,296 | 1,263 | 1,271 | 100,200 |