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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 2,301 | 2,301 | 2,260 | 2,267 | 69,900 |
| 2024/10/21 | 2,287 | 2,318 | 2,286 | 2,306 | 85,900 |
| 2024/10/18 | 2,273 | 2,285 | 2,268 | 2,275 | 71,100 |
| 2024/10/17 | 2,335 | 2,340 | 2,261 | 2,274 | 143,900 |
| 2024/10/16 | 2,307 | 2,355 | 2,306 | 2,324 | 79,900 |
| 2024/10/15 | 2,307 | 2,340 | 2,284 | 2,328 | 146,100 |
| 2024/10/11 | 2,310 | 2,336 | 2,289 | 2,289 | 107,200 |
| 2024/10/10 | 2,354 | 2,354 | 2,307 | 2,314 | 71,400 |
| 2024/10/09 | 2,304 | 2,355 | 2,299 | 2,354 | 93,600 |
| 2024/10/08 | 2,330 | 2,330 | 2,282 | 2,286 | 101,600 |
| 2024/10/07 | 2,360 | 2,360 | 2,331 | 2,349 | 65,500 |
| 2024/10/04 | 2,328 | 2,342 | 2,326 | 2,330 | 65,600 |
| 2024/10/03 | 2,360 | 2,360 | 2,311 | 2,319 | 62,100 |
| 2024/10/02 | 2,355 | 2,374 | 2,315 | 2,321 | 82,100 |
| 2024/10/01 | 2,376 | 2,399 | 2,364 | 2,383 | 66,300 |
| 2024/09/30 | 2,338 | 2,388 | 2,321 | 2,366 | 70,800 |
| 2024/09/27 | 2,400 | 2,418 | 2,386 | 2,388 | 69,100 |
| 2024/09/26 | 2,358 | 2,398 | 2,350 | 2,398 | 84,400 |
| 2024/09/25 | 2,330 | 2,352 | 2,311 | 2,348 | 40,300 |
| 2024/09/24 | 2,353 | 2,369 | 2,326 | 2,342 | 41,000 |
| 2024/09/20 | 2,332 | 2,387 | 2,332 | 2,345 | 76,300 |
| 2024/09/19 | 2,314 | 2,321 | 2,292 | 2,308 | 41,000 |
| 2024/09/18 | 2,345 | 2,345 | 2,295 | 2,315 | 38,100 |
| 2024/09/17 | 2,295 | 2,333 | 2,286 | 2,331 | 51,000 |
| 2024/09/13 | 2,291 | 2,313 | 2,270 | 2,285 | 49,200 |
| 2024/09/12 | 2,284 | 2,324 | 2,271 | 2,322 | 63,100 |
| 2024/09/11 | 2,347 | 2,369 | 2,237 | 2,247 | 113,300 |
| 2024/09/10 | 2,225 | 2,341 | 2,211 | 2,340 | 118,700 |
| 2024/09/09 | 2,209 | 2,237 | 2,151 | 2,205 | 123,000 |
| 2024/09/06 | 2,308 | 2,314 | 2,250 | 2,276 | 58,800 |
| 2024/09/05 | 2,254 | 2,335 | 2,238 | 2,284 | 115,500 |
| 2024/09/04 | 2,231 | 2,315 | 2,220 | 2,296 | 181,400 |
| 2024/09/03 | 2,139 | 2,233 | 2,139 | 2,233 | 93,500 |
| 2024/09/02 | 2,170 | 2,173 | 2,136 | 2,139 | 49,800 |
| 2024/08/30 | 2,170 | 2,180 | 2,163 | 2,166 | 44,300 |
| 2024/08/29 | 2,195 | 2,195 | 2,161 | 2,172 | 50,000 |
| 2024/08/28 | 2,200 | 2,207 | 2,184 | 2,195 | 49,400 |
| 2024/08/27 | 2,186 | 2,201 | 2,175 | 2,198 | 44,000 |
| 2024/08/26 | 2,200 | 2,204 | 2,186 | 2,186 | 34,200 |
| 2024/08/23 | 2,219 | 2,237 | 2,200 | 2,200 | 41,300 |
| 2024/08/22 | 2,191 | 2,218 | 2,186 | 2,218 | 41,000 |
| 2024/08/21 | 2,195 | 2,205 | 2,182 | 2,200 | 29,500 |
| 2024/08/20 | 2,150 | 2,200 | 2,145 | 2,196 | 49,800 |
| 2024/08/19 | 2,177 | 2,184 | 2,135 | 2,159 | 55,300 |
| 2024/08/16 | 2,200 | 2,200 | 2,125 | 2,179 | 152,100 |
| 2024/08/15 | 2,169 | 2,234 | 2,150 | 2,185 | 212,900 |
| 2024/08/14 | 2,332 | 2,332 | 2,292 | 2,319 | 44,600 |
| 2024/08/13 | 2,250 | 2,325 | 2,240 | 2,308 | 69,500 |
| 2024/08/09 | 2,242 | 2,285 | 2,190 | 2,251 | 150,300 |
| 2024/08/08 | 2,142 | 2,190 | 2,108 | 2,169 | 63,300 |
| 2024/08/07 | 2,115 | 2,168 | 2,065 | 2,121 | 71,600 |
| 2024/08/06 | 2,098 | 2,150 | 2,066 | 2,115 | 110,000 |
| 2024/08/05 | 2,050 | 2,109 | 1,926 | 2,025 | 197,500 |
| 2024/08/02 | 2,223 | 2,235 | 2,188 | 2,193 | 105,800 |
| 2024/08/01 | 2,383 | 2,383 | 2,300 | 2,300 | 64,000 |
| 2024/07/31 | 2,320 | 2,386 | 2,311 | 2,383 | 48,800 |
| 2024/07/30 | 2,358 | 2,358 | 2,299 | 2,322 | 60,300 |
| 2024/07/29 | 2,350 | 2,370 | 2,333 | 2,366 | 61,200 |
| 2024/07/26 | 2,341 | 2,341 | 2,292 | 2,322 | 53,500 |
| 2024/07/25 | 2,338 | 2,363 | 2,307 | 2,350 | 68,700 |
| 2024/07/24 | 2,421 | 2,435 | 2,369 | 2,371 | 52,200 |
| 2024/07/23 | 2,432 | 2,457 | 2,404 | 2,419 | 44,900 |
| 2024/07/22 | 2,416 | 2,442 | 2,392 | 2,436 | 54,100 |
| 2024/07/19 | 2,462 | 2,471 | 2,399 | 2,422 | 77,900 |
| 2024/07/18 | 2,490 | 2,505 | 2,451 | 2,451 | 65,800 |
| 2024/07/17 | 2,504 | 2,510 | 2,474 | 2,499 | 78,700 |
| 2024/07/16 | 2,468 | 2,493 | 2,448 | 2,493 | 88,100 |
| 2024/07/12 | 2,420 | 2,466 | 2,420 | 2,436 | 62,700 |
| 2024/07/11 | 2,430 | 2,459 | 2,419 | 2,428 | 70,200 |
| 2024/07/10 | 2,417 | 2,420 | 2,390 | 2,419 | 52,700 |
| 2024/07/09 | 2,401 | 2,455 | 2,398 | 2,417 | 83,300 |
| 2024/07/08 | 2,435 | 2,450 | 2,400 | 2,401 | 87,900 |
| 2024/07/05 | 2,391 | 2,438 | 2,391 | 2,415 | 76,200 |
| 2024/07/04 | 2,405 | 2,417 | 2,377 | 2,399 | 83,300 |
| 2024/07/03 | 2,400 | 2,428 | 2,387 | 2,406 | 90,600 |
| 2024/07/02 | 2,414 | 2,468 | 2,387 | 2,388 | 111,800 |
| 2024/07/01 | 2,457 | 2,463 | 2,417 | 2,418 | 116,100 |
| 2024/06/28 | 2,455 | 2,493 | 2,438 | 2,441 | 110,400 |
| 2024/06/27 | 2,545 | 2,556 | 2,431 | 2,447 | 577,000 |
| 2024/06/26 | 2,555 | 2,610 | 2,555 | 2,565 | 815,400 |
| 2024/06/25 | 2,531 | 2,589 | 2,531 | 2,550 | 188,000 |
| 2024/06/24 | 2,531 | 2,550 | 2,517 | 2,536 | 155,500 |
| 2024/06/21 | 2,636 | 2,648 | 2,531 | 2,531 | 293,000 |
| 2024/06/20 | 2,550 | 2,635 | 2,535 | 2,630 | 112,100 |
| 2024/06/19 | 2,603 | 2,625 | 2,575 | 2,577 | 151,900 |
| 2024/06/18 | 2,550 | 2,602 | 2,525 | 2,599 | 184,700 |
| 2024/06/17 | 2,503 | 2,548 | 2,433 | 2,531 | 199,900 |
| 2024/06/14 | 2,429 | 2,509 | 2,424 | 2,502 | 142,400 |
| 2024/06/13 | 2,490 | 2,509 | 2,458 | 2,458 | 96,600 |
| 2024/06/12 | 2,520 | 2,544 | 2,475 | 2,497 | 125,600 |
| 2024/06/11 | 2,566 | 2,581 | 2,522 | 2,522 | 107,000 |
| 2024/06/10 | 2,544 | 2,579 | 2,539 | 2,555 | 72,100 |
| 2024/06/07 | 2,532 | 2,548 | 2,510 | 2,542 | 94,300 |
| 2024/06/06 | 2,560 | 2,571 | 2,518 | 2,549 | 108,900 |
| 2024/06/05 | 2,537 | 2,551 | 2,505 | 2,517 | 149,000 |
| 2024/06/04 | 2,602 | 2,621 | 2,531 | 2,554 | 185,800 |
| 2024/06/03 | 2,715 | 2,718 | 2,611 | 2,611 | 210,800 |
| 2024/05/31 | 2,630 | 2,709 | 2,602 | 2,685 | 171,000 |
| 2024/05/30 | 2,530 | 2,630 | 2,523 | 2,628 | 123,800 |
| 2024/05/29 | 2,526 | 2,572 | 2,505 | 2,547 | 100,100 |
| 2024/05/28 | 2,664 | 2,665 | 2,536 | 2,541 | 211,600 |
| 2024/05/27 | 2,559 | 2,665 | 2,549 | 2,651 | 342,700 |
| 2024/05/24 | 2,419 | 2,477 | 2,410 | 2,459 | 71,600 |
| 2024/05/23 | 2,428 | 2,449 | 2,405 | 2,432 | 85,100 |
| 2024/05/22 | 2,515 | 2,522 | 2,441 | 2,443 | 269,400 |
| 2024/05/21 | 2,338 | 2,507 | 2,325 | 2,419 | 359,600 |
| 2024/05/20 | 2,320 | 2,356 | 2,309 | 2,318 | 85,000 |
| 2024/05/17 | 2,209 | 2,310 | 2,190 | 2,305 | 131,200 |
| 2024/05/16 | 2,230 | 2,271 | 2,181 | 2,217 | 201,300 |
| 2024/05/15 | 2,128 | 2,141 | 2,080 | 2,081 | 64,700 |
| 2024/05/14 | 2,106 | 2,125 | 2,097 | 2,123 | 41,500 |
| 2024/05/13 | 2,132 | 2,137 | 2,106 | 2,107 | 38,500 |
| 2024/05/10 | 2,127 | 2,134 | 2,110 | 2,121 | 44,300 |
| 2024/05/09 | 2,142 | 2,150 | 2,127 | 2,130 | 24,800 |
| 2024/05/08 | 2,159 | 2,162 | 2,133 | 2,142 | 25,600 |
| 2024/05/07 | 2,159 | 2,170 | 2,145 | 2,159 | 27,300 |
| 2024/05/02 | 2,160 | 2,162 | 2,129 | 2,157 | 32,900 |
| 2024/05/01 | 2,152 | 2,172 | 2,145 | 2,164 | 27,900 |
| 2024/04/30 | 2,168 | 2,168 | 2,136 | 2,168 | 41,900 |
| 2024/04/26 | 2,131 | 2,145 | 2,116 | 2,132 | 40,900 |
| 2024/04/25 | 2,179 | 2,179 | 2,140 | 2,146 | 37,200 |
| 2024/04/24 | 2,165 | 2,178 | 2,152 | 2,177 | 33,300 |
| 2024/04/23 | 2,165 | 2,179 | 2,148 | 2,152 | 27,400 |
| 2024/04/22 | 2,119 | 2,165 | 2,116 | 2,165 | 56,500 |
| 2024/04/19 | 2,145 | 2,154 | 2,065 | 2,093 | 71,400 |
| 2024/04/18 | 2,100 | 2,160 | 2,094 | 2,155 | 40,000 |
| 2024/04/17 | 2,162 | 2,170 | 2,109 | 2,118 | 55,900 |
| 2024/04/16 | 2,180 | 2,180 | 2,120 | 2,142 | 80,400 |
| 2024/04/15 | 2,175 | 2,207 | 2,162 | 2,188 | 73,300 |
| 2024/04/12 | 2,117 | 2,170 | 2,115 | 2,170 | 76,100 |
| 2024/04/11 | 2,110 | 2,110 | 2,084 | 2,089 | 41,600 |
| 2024/04/10 | 2,085 | 2,145 | 2,082 | 2,124 | 85,400 |
| 2024/04/09 | 2,083 | 2,091 | 2,067 | 2,085 | 64,300 |
| 2024/04/08 | 2,063 | 2,088 | 2,062 | 2,083 | 94,800 |
| 2024/04/05 | 2,052 | 2,064 | 2,028 | 2,045 | 91,800 |
| 2024/04/04 | 2,082 | 2,093 | 2,051 | 2,072 | 99,800 |
| 2024/04/03 | 2,055 | 2,107 | 2,053 | 2,082 | 85,800 |
| 2024/04/02 | 2,160 | 2,160 | 2,069 | 2,086 | 152,300 |
| 2024/04/01 | 2,128 | 2,179 | 2,080 | 2,160 | 185,900 |
| 2024/03/29 | 2,012 | 2,128 | 2,012 | 2,128 | 232,700 |
| 2024/03/28 | 1,975 | 2,009 | 1,970 | 1,988 | 113,200 |
| 2024/03/27 | 1,960 | 1,988 | 1,959 | 1,985 | 75,800 |
| 2024/03/26 | 1,945 | 1,959 | 1,930 | 1,955 | 65,900 |
| 2024/03/25 | 1,934 | 1,961 | 1,921 | 1,943 | 70,900 |
| 2024/03/22 | 1,900 | 1,929 | 1,898 | 1,924 | 52,200 |
| 2024/03/21 | 1,920 | 1,922 | 1,893 | 1,898 | 42,000 |
| 2024/03/19 | 1,900 | 1,904 | 1,877 | 1,904 | 40,200 |
| 2024/03/18 | 1,882 | 1,892 | 1,869 | 1,887 | 39,500 |
| 2024/03/15 | 1,859 | 1,889 | 1,858 | 1,880 | 48,100 |
| 2024/03/14 | 1,844 | 1,858 | 1,834 | 1,853 | 37,800 |
| 2024/03/13 | 1,850 | 1,852 | 1,829 | 1,836 | 36,400 |
| 2024/03/12 | 1,835 | 1,844 | 1,815 | 1,844 | 39,600 |
| 2024/03/11 | 1,835 | 1,842 | 1,809 | 1,827 | 41,100 |
| 2024/03/08 | 1,810 | 1,842 | 1,796 | 1,827 | 68,100 |
| 2024/03/07 | 1,803 | 1,818 | 1,799 | 1,815 | 34,400 |
| 2024/03/06 | 1,801 | 1,817 | 1,798 | 1,803 | 52,900 |
| 2024/03/05 | 1,815 | 1,822 | 1,791 | 1,808 | 70,800 |
| 2024/03/04 | 1,835 | 1,844 | 1,815 | 1,815 | 71,300 |
| 2024/03/01 | 1,870 | 1,870 | 1,827 | 1,838 | 60,800 |
| 2024/02/29 | 1,855 | 1,873 | 1,855 | 1,868 | 39,000 |
| 2024/02/28 | 1,839 | 1,859 | 1,830 | 1,854 | 43,700 |
| 2024/02/27 | 1,840 | 1,845 | 1,827 | 1,834 | 46,700 |
| 2024/02/26 | 1,841 | 1,853 | 1,835 | 1,840 | 40,900 |
| 2024/02/22 | 1,831 | 1,844 | 1,827 | 1,840 | 38,400 |
| 2024/02/21 | 1,839 | 1,846 | 1,820 | 1,826 | 44,000 |
| 2024/02/20 | 1,881 | 1,890 | 1,829 | 1,830 | 85,900 |
| 2024/02/19 | 1,835 | 1,870 | 1,835 | 1,862 | 56,000 |
| 2024/02/16 | 1,843 | 1,863 | 1,823 | 1,825 | 111,500 |
| 2024/02/15 | 1,878 | 1,891 | 1,800 | 1,829 | 208,800 |
| 2024/02/14 | 2,000 | 2,003 | 1,952 | 1,958 | 80,000 |
| 2024/02/13 | 2,005 | 2,010 | 1,976 | 1,997 | 56,500 |
| 2024/02/09 | 1,982 | 2,019 | 1,979 | 1,989 | 43,900 |
| 2024/02/08 | 2,010 | 2,010 | 1,979 | 1,999 | 48,600 |
| 2024/02/07 | 2,050 | 2,050 | 2,008 | 2,021 | 37,700 |
| 2024/02/06 | 2,030 | 2,069 | 2,026 | 2,039 | 73,000 |
| 2024/02/05 | 2,031 | 2,038 | 1,997 | 2,036 | 79,100 |
| 2024/02/02 | 1,994 | 2,027 | 1,989 | 2,022 | 91,400 |
| 2024/02/01 | 1,972 | 1,991 | 1,969 | 1,989 | 51,300 |
| 2024/01/31 | 1,953 | 1,978 | 1,951 | 1,978 | 27,700 |
| 2024/01/30 | 1,965 | 1,974 | 1,952 | 1,957 | 36,700 |
| 2024/01/29 | 1,935 | 1,958 | 1,935 | 1,958 | 31,800 |
| 2024/01/26 | 1,952 | 1,952 | 1,933 | 1,933 | 30,800 |
| 2024/01/25 | 1,932 | 1,953 | 1,932 | 1,951 | 27,000 |
| 2024/01/24 | 1,960 | 1,962 | 1,927 | 1,932 | 45,600 |
| 2024/01/23 | 1,972 | 1,983 | 1,960 | 1,962 | 47,700 |
| 2024/01/22 | 1,960 | 1,975 | 1,949 | 1,972 | 43,300 |
| 2024/01/19 | 1,969 | 1,978 | 1,951 | 1,961 | 44,100 |
| 2024/01/18 | 1,969 | 1,971 | 1,949 | 1,968 | 54,600 |
| 2024/01/17 | 1,931 | 1,987 | 1,931 | 1,968 | 130,700 |
| 2024/01/16 | 1,950 | 1,967 | 1,928 | 1,931 | 95,700 |
| 2024/01/15 | 1,915 | 1,948 | 1,910 | 1,943 | 80,000 |
| 2024/01/12 | 1,927 | 1,958 | 1,912 | 1,912 | 114,900 |
| 2024/01/11 | 1,926 | 1,936 | 1,905 | 1,923 | 95,400 |
| 2024/01/10 | 1,912 | 1,929 | 1,896 | 1,924 | 102,300 |
| 2024/01/09 | 1,853 | 1,921 | 1,853 | 1,910 | 175,300 |
| 2024/01/05 | 1,860 | 1,873 | 1,843 | 1,852 | 94,700 |
| 2024/01/04 | 1,890 | 1,890 | 1,845 | 1,851 | 137,800 |