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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,863 | 1,904 | 1,860 | 1,895 | 113,800 |
| 2023/12/28 | 1,864 | 1,881 | 1,843 | 1,869 | 349,600 |
| 2023/12/27 | 1,910 | 1,925 | 1,893 | 1,914 | 626,000 |
| 2023/12/26 | 1,942 | 1,942 | 1,907 | 1,912 | 185,400 |
| 2023/12/25 | 1,911 | 1,942 | 1,911 | 1,942 | 143,500 |
| 2023/12/22 | 1,910 | 1,926 | 1,896 | 1,899 | 101,300 |
| 2023/12/21 | 1,912 | 1,920 | 1,894 | 1,914 | 95,200 |
| 2023/12/20 | 1,930 | 1,945 | 1,924 | 1,929 | 58,900 |
| 2023/12/19 | 1,919 | 1,926 | 1,906 | 1,924 | 76,700 |
| 2023/12/18 | 1,896 | 1,914 | 1,888 | 1,907 | 85,300 |
| 2023/12/15 | 1,923 | 1,927 | 1,890 | 1,894 | 106,800 |
| 2023/12/14 | 1,954 | 1,956 | 1,922 | 1,929 | 72,600 |
| 2023/12/13 | 1,967 | 1,978 | 1,947 | 1,953 | 65,800 |
| 2023/12/12 | 1,966 | 1,979 | 1,954 | 1,964 | 61,400 |
| 2023/12/11 | 1,977 | 1,986 | 1,956 | 1,961 | 72,900 |
| 2023/12/08 | 1,966 | 2,008 | 1,948 | 1,965 | 146,700 |
| 2023/12/07 | 1,930 | 1,943 | 1,924 | 1,926 | 60,300 |
| 2023/12/06 | 1,933 | 1,949 | 1,932 | 1,938 | 62,800 |
| 2023/12/05 | 1,963 | 1,989 | 1,936 | 1,936 | 108,900 |
| 2023/12/04 | 1,969 | 1,979 | 1,956 | 1,975 | 55,100 |
| 2023/12/01 | 1,970 | 1,985 | 1,965 | 1,969 | 63,400 |
| 2023/11/30 | 2,000 | 2,000 | 1,948 | 1,972 | 108,800 |
| 2023/11/29 | 2,011 | 2,025 | 2,001 | 2,001 | 44,700 |
| 2023/11/28 | 2,025 | 2,036 | 2,011 | 2,012 | 53,700 |
| 2023/11/27 | 2,059 | 2,067 | 2,013 | 2,020 | 60,500 |
| 2023/11/24 | 2,051 | 2,059 | 2,038 | 2,053 | 41,000 |
| 2023/11/22 | 2,055 | 2,069 | 2,050 | 2,056 | 30,500 |
| 2023/11/21 | 2,025 | 2,055 | 2,020 | 2,047 | 47,600 |
| 2023/11/20 | 2,029 | 2,044 | 2,017 | 2,026 | 38,600 |
| 2023/11/17 | 1,985 | 2,024 | 1,985 | 2,024 | 43,900 |
| 2023/11/16 | 2,014 | 2,014 | 1,975 | 1,975 | 55,900 |
| 2023/11/15 | 2,030 | 2,045 | 2,006 | 2,007 | 55,500 |
| 2023/11/14 | 2,049 | 2,066 | 2,021 | 2,029 | 47,000 |
| 2023/11/13 | 2,090 | 2,092 | 2,040 | 2,043 | 81,200 |
| 2023/11/10 | 1,984 | 2,069 | 1,937 | 2,069 | 181,600 |
| 2023/11/09 | 1,952 | 1,960 | 1,923 | 1,944 | 108,400 |
| 2023/11/08 | 1,997 | 1,998 | 1,952 | 1,971 | 35,200 |
| 2023/11/07 | 2,002 | 2,015 | 1,983 | 1,987 | 42,300 |
| 2023/11/06 | 1,998 | 2,005 | 1,978 | 2,001 | 55,200 |
| 2023/11/02 | 2,015 | 2,019 | 1,962 | 1,985 | 68,100 |
| 2023/11/01 | 1,999 | 2,019 | 1,987 | 2,006 | 84,400 |
| 2023/10/31 | 1,925 | 1,987 | 1,897 | 1,987 | 82,500 |
| 2023/10/30 | 1,958 | 1,958 | 1,921 | 1,925 | 45,300 |
| 2023/10/27 | 1,948 | 1,962 | 1,928 | 1,961 | 55,100 |
| 2023/10/26 | 1,927 | 1,946 | 1,913 | 1,939 | 47,300 |
| 2023/10/25 | 1,918 | 1,940 | 1,908 | 1,937 | 67,900 |
| 2023/10/24 | 1,885 | 1,905 | 1,859 | 1,901 | 51,300 |
| 2023/10/23 | 1,903 | 1,915 | 1,875 | 1,882 | 54,200 |
| 2023/10/20 | 1,876 | 1,899 | 1,872 | 1,898 | 39,300 |
| 2023/10/19 | 1,879 | 1,903 | 1,872 | 1,875 | 44,000 |
| 2023/10/18 | 1,880 | 1,898 | 1,855 | 1,896 | 49,800 |
| 2023/10/17 | 1,835 | 1,880 | 1,835 | 1,880 | 55,700 |
| 2023/10/16 | 1,875 | 1,875 | 1,825 | 1,827 | 73,900 |
| 2023/10/13 | 1,909 | 1,909 | 1,867 | 1,875 | 62,900 |
| 2023/10/12 | 1,890 | 1,907 | 1,855 | 1,902 | 75,200 |
| 2023/10/11 | 1,929 | 1,935 | 1,897 | 1,897 | 72,100 |
| 2023/10/10 | 1,913 | 1,935 | 1,905 | 1,930 | 81,100 |
| 2023/10/06 | 1,905 | 1,924 | 1,899 | 1,916 | 90,100 |
| 2023/10/05 | 1,886 | 1,894 | 1,860 | 1,891 | 127,300 |
| 2023/10/04 | 1,848 | 1,882 | 1,840 | 1,851 | 245,700 |
| 2023/10/03 | 1,919 | 1,941 | 1,895 | 1,897 | 161,200 |
| 2023/10/02 | 1,942 | 1,955 | 1,917 | 1,919 | 107,400 |
| 2023/09/29 | 1,943 | 1,986 | 1,937 | 1,953 | 122,300 |
| 2023/09/28 | 1,940 | 1,965 | 1,926 | 1,937 | 145,800 |
| 2023/09/27 | 1,926 | 1,940 | 1,906 | 1,940 | 124,600 |
| 2023/09/26 | 1,927 | 1,930 | 1,894 | 1,926 | 107,600 |
| 2023/09/25 | 1,882 | 1,929 | 1,866 | 1,918 | 178,700 |
| 2023/09/22 | 1,855 | 1,893 | 1,853 | 1,877 | 236,900 |
| 2023/09/21 | 1,800 | 1,889 | 1,800 | 1,843 | 369,200 |
| 2023/09/20 | 1,789 | 1,820 | 1,737 | 1,815 | 748,500 |
| 2023/09/19 | 1,695 | 1,695 | 1,673 | 1,687 | 61,100 |
| 2023/09/15 | 1,701 | 1,707 | 1,690 | 1,702 | 38,800 |
| 2023/09/14 | 1,707 | 1,707 | 1,686 | 1,701 | 44,200 |
| 2023/09/13 | 1,710 | 1,716 | 1,694 | 1,703 | 46,600 |
| 2023/09/12 | 1,705 | 1,717 | 1,705 | 1,711 | 50,900 |
| 2023/09/11 | 1,686 | 1,705 | 1,686 | 1,705 | 59,500 |
| 2023/09/08 | 1,695 | 1,704 | 1,680 | 1,689 | 44,000 |
| 2023/09/07 | 1,678 | 1,693 | 1,677 | 1,690 | 28,300 |
| 2023/09/06 | 1,693 | 1,699 | 1,674 | 1,682 | 31,000 |
| 2023/09/05 | 1,704 | 1,709 | 1,690 | 1,693 | 28,700 |
| 2023/09/04 | 1,695 | 1,708 | 1,690 | 1,703 | 47,000 |
| 2023/09/01 | 1,690 | 1,693 | 1,678 | 1,690 | 38,900 |
| 2023/08/31 | 1,658 | 1,688 | 1,658 | 1,686 | 42,100 |
| 2023/08/30 | 1,670 | 1,674 | 1,651 | 1,658 | 32,800 |
| 2023/08/29 | 1,646 | 1,670 | 1,641 | 1,670 | 52,600 |
| 2023/08/28 | 1,648 | 1,648 | 1,626 | 1,637 | 37,500 |
| 2023/08/25 | 1,635 | 1,646 | 1,630 | 1,640 | 35,700 |
| 2023/08/24 | 1,633 | 1,645 | 1,633 | 1,639 | 43,600 |
| 2023/08/23 | 1,615 | 1,632 | 1,614 | 1,630 | 40,600 |
| 2023/08/22 | 1,610 | 1,616 | 1,605 | 1,614 | 30,300 |
| 2023/08/21 | 1,580 | 1,609 | 1,572 | 1,608 | 42,000 |
| 2023/08/18 | 1,596 | 1,598 | 1,569 | 1,580 | 64,900 |
| 2023/08/17 | 1,610 | 1,616 | 1,598 | 1,599 | 46,100 |
| 2023/08/16 | 1,603 | 1,610 | 1,588 | 1,608 | 57,100 |
| 2023/08/15 | 1,607 | 1,614 | 1,597 | 1,604 | 90,000 |
| 2023/08/14 | 1,600 | 1,629 | 1,591 | 1,598 | 112,400 |
| 2023/08/10 | 1,621 | 1,621 | 1,557 | 1,583 | 428,000 |
| 2023/08/09 | 1,682 | 1,700 | 1,677 | 1,695 | 62,400 |
| 2023/08/08 | 1,672 | 1,681 | 1,669 | 1,679 | 36,300 |
| 2023/08/07 | 1,644 | 1,673 | 1,637 | 1,672 | 36,800 |
| 2023/08/04 | 1,660 | 1,665 | 1,649 | 1,657 | 38,300 |
| 2023/08/03 | 1,669 | 1,673 | 1,655 | 1,670 | 76,800 |
| 2023/08/02 | 1,710 | 1,710 | 1,686 | 1,690 | 45,900 |
| 2023/08/01 | 1,703 | 1,715 | 1,699 | 1,710 | 53,600 |
| 2023/07/31 | 1,708 | 1,709 | 1,698 | 1,703 | 50,600 |
| 2023/07/28 | 1,676 | 1,697 | 1,675 | 1,697 | 40,400 |
| 2023/07/27 | 1,675 | 1,690 | 1,672 | 1,690 | 22,000 |
| 2023/07/26 | 1,699 | 1,699 | 1,674 | 1,680 | 31,200 |
| 2023/07/25 | 1,692 | 1,709 | 1,692 | 1,699 | 28,900 |
| 2023/07/24 | 1,707 | 1,712 | 1,687 | 1,692 | 32,200 |
| 2023/07/21 | 1,691 | 1,698 | 1,680 | 1,695 | 38,200 |
| 2023/07/20 | 1,708 | 1,713 | 1,691 | 1,692 | 46,800 |
| 2023/07/19 | 1,694 | 1,708 | 1,693 | 1,707 | 69,700 |
| 2023/07/18 | 1,669 | 1,690 | 1,663 | 1,690 | 46,200 |
| 2023/07/14 | 1,669 | 1,673 | 1,656 | 1,664 | 47,100 |
| 2023/07/13 | 1,642 | 1,661 | 1,640 | 1,659 | 38,800 |
| 2023/07/12 | 1,640 | 1,653 | 1,633 | 1,642 | 49,600 |
| 2023/07/11 | 1,628 | 1,644 | 1,628 | 1,638 | 47,100 |
| 2023/07/10 | 1,628 | 1,633 | 1,619 | 1,628 | 48,000 |
| 2023/07/07 | 1,614 | 1,638 | 1,606 | 1,628 | 71,500 |
| 2023/07/06 | 1,650 | 1,650 | 1,618 | 1,620 | 76,000 |
| 2023/07/05 | 1,667 | 1,673 | 1,641 | 1,647 | 64,500 |
| 2023/07/04 | 1,677 | 1,681 | 1,647 | 1,668 | 79,200 |
| 2023/07/03 | 1,682 | 1,705 | 1,672 | 1,674 | 96,100 |
| 2023/06/30 | 1,690 | 1,699 | 1,664 | 1,682 | 127,400 |
| 2023/06/29 | 1,695 | 1,709 | 1,679 | 1,690 | 423,500 |
| 2023/06/28 | 1,705 | 1,720 | 1,702 | 1,715 | 602,800 |
| 2023/06/27 | 1,722 | 1,723 | 1,703 | 1,705 | 205,200 |
| 2023/06/26 | 1,721 | 1,729 | 1,707 | 1,726 | 135,200 |
| 2023/06/23 | 1,715 | 1,732 | 1,713 | 1,723 | 108,900 |
| 2023/06/22 | 1,717 | 1,728 | 1,705 | 1,715 | 149,000 |
| 2023/06/21 | 1,740 | 1,752 | 1,715 | 1,717 | 150,700 |
| 2023/06/20 | 1,738 | 1,743 | 1,728 | 1,743 | 49,900 |
| 2023/06/19 | 1,732 | 1,743 | 1,729 | 1,739 | 42,100 |
| 2023/06/16 | 1,721 | 1,741 | 1,715 | 1,729 | 70,500 |
| 2023/06/15 | 1,730 | 1,737 | 1,720 | 1,722 | 51,800 |
| 2023/06/14 | 1,737 | 1,741 | 1,726 | 1,734 | 45,700 |
| 2023/06/13 | 1,728 | 1,737 | 1,727 | 1,732 | 36,200 |
| 2023/06/12 | 1,717 | 1,732 | 1,714 | 1,727 | 49,700 |
| 2023/06/09 | 1,711 | 1,714 | 1,701 | 1,708 | 68,000 |
| 2023/06/08 | 1,730 | 1,738 | 1,698 | 1,704 | 86,400 |
| 2023/06/07 | 1,768 | 1,768 | 1,732 | 1,732 | 94,600 |
| 2023/06/06 | 1,743 | 1,768 | 1,740 | 1,768 | 52,000 |
| 2023/06/05 | 1,754 | 1,759 | 1,740 | 1,746 | 56,400 |
| 2023/06/02 | 1,709 | 1,738 | 1,703 | 1,738 | 52,400 |
| 2023/06/01 | 1,717 | 1,722 | 1,697 | 1,702 | 68,600 |
| 2023/05/31 | 1,721 | 1,725 | 1,701 | 1,718 | 60,300 |
| 2023/05/30 | 1,743 | 1,749 | 1,708 | 1,724 | 76,800 |
| 2023/05/29 | 1,770 | 1,772 | 1,734 | 1,747 | 58,800 |
| 2023/05/26 | 1,750 | 1,766 | 1,750 | 1,753 | 51,200 |
| 2023/05/25 | 1,720 | 1,759 | 1,719 | 1,745 | 92,400 |
| 2023/05/24 | 1,708 | 1,731 | 1,704 | 1,730 | 83,100 |
| 2023/05/23 | 1,700 | 1,718 | 1,695 | 1,708 | 72,400 |
| 2023/05/22 | 1,677 | 1,698 | 1,676 | 1,697 | 58,500 |
| 2023/05/19 | 1,694 | 1,694 | 1,670 | 1,683 | 87,500 |
| 2023/05/18 | 1,712 | 1,736 | 1,695 | 1,695 | 100,900 |
| 2023/05/17 | 1,752 | 1,767 | 1,707 | 1,716 | 131,000 |
| 2023/05/16 | 1,670 | 1,746 | 1,668 | 1,746 | 193,200 |
| 2023/05/15 | 1,640 | 1,660 | 1,639 | 1,644 | 103,000 |
| 2023/05/12 | 1,629 | 1,635 | 1,621 | 1,635 | 55,800 |
| 2023/05/11 | 1,604 | 1,629 | 1,599 | 1,629 | 52,100 |
| 2023/05/10 | 1,608 | 1,618 | 1,598 | 1,604 | 40,400 |
| 2023/05/09 | 1,589 | 1,608 | 1,584 | 1,608 | 70,000 |
| 2023/05/08 | 1,559 | 1,595 | 1,559 | 1,582 | 61,400 |
| 2023/05/02 | 1,571 | 1,571 | 1,545 | 1,559 | 74,100 |
| 2023/05/01 | 1,564 | 1,573 | 1,557 | 1,565 | 51,700 |
| 2023/04/28 | 1,553 | 1,561 | 1,549 | 1,559 | 59,700 |
| 2023/04/27 | 1,529 | 1,548 | 1,525 | 1,548 | 47,300 |
| 2023/04/26 | 1,537 | 1,539 | 1,527 | 1,534 | 29,600 |
| 2023/04/25 | 1,541 | 1,549 | 1,531 | 1,536 | 38,400 |
| 2023/04/24 | 1,520 | 1,544 | 1,518 | 1,540 | 35,600 |
| 2023/04/21 | 1,530 | 1,532 | 1,520 | 1,524 | 78,500 |
| 2023/04/20 | 1,541 | 1,541 | 1,533 | 1,533 | 28,300 |
| 2023/04/19 | 1,532 | 1,542 | 1,526 | 1,542 | 45,100 |
| 2023/04/18 | 1,523 | 1,540 | 1,522 | 1,533 | 51,700 |
| 2023/04/17 | 1,508 | 1,528 | 1,508 | 1,522 | 65,800 |
| 2023/04/14 | 1,510 | 1,522 | 1,502 | 1,508 | 178,500 |
| 2023/04/13 | 1,487 | 1,504 | 1,484 | 1,503 | 60,000 |
| 2023/04/12 | 1,486 | 1,494 | 1,485 | 1,486 | 58,300 |
| 2023/04/11 | 1,481 | 1,489 | 1,477 | 1,489 | 40,500 |
| 2023/04/10 | 1,461 | 1,481 | 1,458 | 1,481 | 32,600 |
| 2023/04/07 | 1,456 | 1,467 | 1,456 | 1,463 | 54,000 |
| 2023/04/06 | 1,459 | 1,462 | 1,453 | 1,462 | 31,300 |
| 2023/04/05 | 1,477 | 1,481 | 1,465 | 1,466 | 41,800 |
| 2023/04/04 | 1,485 | 1,487 | 1,479 | 1,487 | 45,000 |
| 2023/04/03 | 1,479 | 1,482 | 1,471 | 1,482 | 45,900 |
| 2023/03/31 | 1,474 | 1,476 | 1,463 | 1,473 | 124,400 |
| 2023/03/30 | 1,475 | 1,476 | 1,465 | 1,476 | 35,600 |
| 2023/03/29 | 1,458 | 1,479 | 1,458 | 1,478 | 86,700 |
| 2023/03/28 | 1,460 | 1,460 | 1,454 | 1,454 | 22,000 |
| 2023/03/27 | 1,464 | 1,467 | 1,446 | 1,451 | 45,000 |
| 2023/03/24 | 1,448 | 1,461 | 1,440 | 1,460 | 45,100 |
| 2023/03/23 | 1,439 | 1,448 | 1,431 | 1,444 | 32,300 |
| 2023/03/22 | 1,442 | 1,448 | 1,438 | 1,447 | 49,200 |
| 2023/03/20 | 1,439 | 1,439 | 1,420 | 1,422 | 46,100 |
| 2023/03/17 | 1,413 | 1,426 | 1,407 | 1,425 | 31,000 |
| 2023/03/16 | 1,394 | 1,402 | 1,389 | 1,400 | 44,900 |
| 2023/03/15 | 1,405 | 1,415 | 1,405 | 1,409 | 33,600 |
| 2023/03/14 | 1,408 | 1,409 | 1,383 | 1,395 | 64,400 |
| 2023/03/13 | 1,430 | 1,430 | 1,402 | 1,420 | 64,500 |
| 2023/03/10 | 1,448 | 1,457 | 1,448 | 1,450 | 55,300 |
| 2023/03/09 | 1,455 | 1,458 | 1,450 | 1,456 | 44,400 |
| 2023/03/08 | 1,453 | 1,456 | 1,443 | 1,445 | 39,400 |
| 2023/03/07 | 1,453 | 1,461 | 1,451 | 1,451 | 36,600 |
| 2023/03/06 | 1,450 | 1,460 | 1,449 | 1,453 | 53,100 |
| 2023/03/03 | 1,464 | 1,464 | 1,444 | 1,446 | 61,800 |
| 2023/03/02 | 1,465 | 1,476 | 1,453 | 1,455 | 130,600 |
| 2023/03/01 | 1,424 | 1,430 | 1,416 | 1,419 | 44,600 |
| 2023/02/28 | 1,414 | 1,426 | 1,411 | 1,424 | 51,000 |
| 2023/02/27 | 1,394 | 1,406 | 1,388 | 1,406 | 40,100 |
| 2023/02/24 | 1,387 | 1,397 | 1,386 | 1,394 | 43,600 |
| 2023/02/22 | 1,376 | 1,391 | 1,375 | 1,387 | 40,000 |
| 2023/02/21 | 1,379 | 1,384 | 1,375 | 1,378 | 32,900 |
| 2023/02/20 | 1,389 | 1,390 | 1,375 | 1,379 | 50,400 |
| 2023/02/17 | 1,371 | 1,394 | 1,365 | 1,382 | 116,600 |
| 2023/02/16 | 1,358 | 1,373 | 1,341 | 1,362 | 307,500 |
| 2023/02/15 | 1,420 | 1,427 | 1,406 | 1,418 | 120,700 |
| 2023/02/14 | 1,408 | 1,414 | 1,397 | 1,413 | 43,900 |
| 2023/02/13 | 1,399 | 1,409 | 1,398 | 1,406 | 29,000 |
| 2023/02/10 | 1,403 | 1,407 | 1,396 | 1,401 | 46,000 |
| 2023/02/09 | 1,417 | 1,417 | 1,403 | 1,406 | 36,200 |
| 2023/02/08 | 1,422 | 1,422 | 1,409 | 1,409 | 23,800 |
| 2023/02/07 | 1,414 | 1,424 | 1,414 | 1,414 | 26,300 |
| 2023/02/06 | 1,408 | 1,414 | 1,403 | 1,413 | 25,800 |
| 2023/02/03 | 1,403 | 1,408 | 1,392 | 1,399 | 40,800 |
| 2023/02/02 | 1,418 | 1,418 | 1,405 | 1,409 | 27,800 |
| 2023/02/01 | 1,409 | 1,418 | 1,408 | 1,410 | 30,500 |
| 2023/01/31 | 1,400 | 1,408 | 1,394 | 1,408 | 36,000 |
| 2023/01/30 | 1,401 | 1,401 | 1,392 | 1,396 | 31,300 |
| 2023/01/27 | 1,400 | 1,405 | 1,391 | 1,391 | 30,700 |
| 2023/01/26 | 1,405 | 1,407 | 1,394 | 1,396 | 31,700 |
| 2023/01/25 | 1,394 | 1,410 | 1,394 | 1,404 | 36,700 |
| 2023/01/24 | 1,412 | 1,412 | 1,388 | 1,390 | 74,400 |
| 2023/01/23 | 1,410 | 1,423 | 1,410 | 1,415 | 34,600 |
| 2023/01/20 | 1,410 | 1,410 | 1,400 | 1,410 | 28,100 |
| 2023/01/19 | 1,413 | 1,417 | 1,406 | 1,410 | 20,800 |
| 2023/01/18 | 1,400 | 1,426 | 1,400 | 1,414 | 40,700 |
| 2023/01/17 | 1,416 | 1,416 | 1,386 | 1,400 | 62,600 |
| 2023/01/16 | 1,443 | 1,445 | 1,411 | 1,414 | 52,100 |
| 2023/01/13 | 1,460 | 1,461 | 1,453 | 1,456 | 40,800 |
| 2023/01/12 | 1,463 | 1,463 | 1,452 | 1,462 | 38,200 |
| 2023/01/11 | 1,455 | 1,467 | 1,451 | 1,454 | 66,100 |
| 2023/01/10 | 1,450 | 1,457 | 1,446 | 1,448 | 65,200 |
| 2023/01/06 | 1,443 | 1,450 | 1,436 | 1,444 | 47,900 |
| 2023/01/05 | 1,413 | 1,445 | 1,412 | 1,445 | 74,700 |
| 2023/01/04 | 1,421 | 1,431 | 1,413 | 1,413 | 75,800 |