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
2026/06/15 1,625 1,625 1,616 1,617 85,400
2026/06/12 1,627 1,635 1,611 1,611 91,000
2026/06/11 1,638 1,638 1,612 1,617 102,100
2026/06/10 1,627 1,639 1,623 1,638 125,200
2026/06/09 1,626 1,627 1,612 1,623 98,400
2026/06/08 1,613 1,620 1,605 1,620 125,500
2026/06/05 1,604 1,620 1,604 1,615 90,400
2026/06/04 1,621 1,621 1,600 1,600 60,000
2026/06/03 1,616 1,624 1,603 1,618 94,000
2026/06/02 1,590 1,625 1,584 1,616 104,600
2026/06/01 1,612 1,613 1,580 1,587 133,200
2026/05/29 1,599 1,618 1,598 1,600 130,700
2026/05/28 1,591 1,599 1,582 1,595 122,600
2026/05/27 1,590 1,602 1,581 1,596 156,900
2026/05/26 1,587 1,598 1,579 1,579 105,100
2026/05/25 1,628 1,628 1,591 1,595 126,000
2026/05/22 1,611 1,625 1,602 1,614 144,100
2026/05/21 1,575 1,597 1,575 1,595 82,500
2026/05/20 1,615 1,620 1,571 1,577 152,000
2026/05/19 1,595 1,628 1,595 1,613 215,500
2026/05/18 1,598 1,611 1,580 1,582 224,100
2026/05/15 1,577 1,582 1,563 1,570 128,000
2026/05/14 1,565 1,576 1,562 1,575 100,400
2026/05/13 1,566 1,576 1,565 1,565 109,600
2026/05/12 1,560 1,570 1,560 1,566 120,800
2026/05/11 1,567 1,569 1,561 1,562 124,700
2026/05/08 1,573 1,582 1,564 1,566 139,200
2026/05/07 1,574 1,583 1,565 1,565 218,000
2026/05/01 1,588 1,588 1,566 1,567 186,900
2026/04/30 1,588 1,595 1,577 1,577 528,100
2026/04/28 1,576 1,635 1,572 1,635 641,600
2026/04/27 1,570 1,595 1,560 1,567 1,945,600
2026/04/24 1,659 1,661 1,632 1,636 792,400
2026/04/23 1,656 1,664 1,649 1,662 254,300
2026/04/22 1,650 1,663 1,645 1,658 324,900
2026/04/21 1,672 1,680 1,650 1,650 714,300
2026/04/20 1,737 1,744 1,686 1,686 901,200
2026/04/17 1,725 1,760 1,725 1,730 124,900
2026/04/16 1,727 1,766 1,727 1,729 217,300
2026/04/15 1,746 1,751 1,718 1,718 347,500
2026/04/14 1,760 1,774 1,741 1,741 354,600
2026/04/13 1,764 1,780 1,750 1,766 746,700
2026/04/10 1,819 1,826 1,762 1,772 2,391,300
2026/04/09 2,055 2,055 2,021 2,021 79,900
2026/04/08 2,055 2,059 2,039 2,045 84,500
2026/04/07 2,040 2,049 2,033 2,048 40,400
2026/04/06 2,050 2,054 2,032 2,040 56,200
2026/04/03 2,045 2,054 2,040 2,043 36,800
2026/03/27 2,005 2,028 2,004 2,023 79,700
2026/03/26 2,012 2,012 1,993 2,010 43,500
2026/03/25 1,999 2,011 1,996 2,008 67,600
2026/03/24 1,988 1,995 1,974 1,995 46,300
2026/03/23 1,955 1,969 1,950 1,964 36,100
2026/03/19 1,987 1,989 1,978 1,978 30,700
2026/03/18 1,983 1,992 1,982 1,992 48,100
2026/03/17 1,975 1,981 1,970 1,977 43,500
2026/03/16 1,978 1,978 1,965 1,969 33,000
2026/03/13 1,950 1,978 1,950 1,978 38,700
2026/03/12 1,966 1,978 1,953 1,978 35,500
2026/03/11 1,972 1,979 1,968 1,975 37,800
2026/03/10 1,963 1,972 1,958 1,972 54,200
2026/03/09 1,920 1,960 1,904 1,948 73,100
2026/03/06 1,941 1,954 1,937 1,951 31,300
2026/03/05 1,933 1,960 1,933 1,950 57,400
2026/03/04 1,901 1,914 1,890 1,907 99,400
2026/03/03 1,933 1,933 1,907 1,907 63,700
2026/03/02 1,952 1,963 1,933 1,933 59,200
2026/02/27 1,942 1,953 1,942 1,952 41,400
2026/02/26 1,950 1,951 1,940 1,942 34,900
2026/02/25 1,936 1,950 1,934 1,942 62,300
2026/02/24 1,902 1,933 1,902 1,932 54,300
2026/02/20 1,920 1,920 1,901 1,901 55,800
2026/02/19 1,928 1,928 1,917 1,925 57,300
2026/02/18 1,937 1,940 1,922 1,924 43,600
2026/02/17 1,927 1,950 1,925 1,926 64,200
2026/02/16 1,966 1,967 1,925 1,926 113,200
2026/02/13 1,978 1,980 1,958 1,959 62,900
2026/02/12 1,970 1,977 1,963 1,977 58,400
2026/02/10 1,966 1,979 1,962 1,968 89,600
2026/02/09 1,962 1,970 1,952 1,962 44,300
2026/02/06 1,959 1,962 1,949 1,954 38,500
2026/02/05 1,952 1,964 1,952 1,960 51,800
2026/02/04 1,937 1,952 1,929 1,951 50,200
2026/02/03 1,956 1,956 1,935 1,944 49,900
2026/02/02 1,955 1,962 1,942 1,947 63,200
2026/01/30 1,924 1,948 1,922 1,948 60,300
2026/01/29 1,895 1,924 1,883 1,924 95,400
2026/01/28 1,905 1,905 1,897 1,897 86,300
2026/01/27 1,915 1,929 1,903 1,907 70,600
2026/01/26 1,940 1,941 1,914 1,915 101,700
2026/01/23 1,938 1,948 1,938 1,941 35,500
2026/01/22 1,931 1,944 1,931 1,944 51,300
2026/01/21 1,944 1,945 1,922 1,927 98,700
2026/01/20 1,940 1,956 1,931 1,949 88,800
2026/01/19 1,945 1,954 1,936 1,944 88,200
2026/01/16 1,974 1,974 1,941 1,945 145,800
2026/01/15 1,969 1,977 1,968 1,975 55,800
2026/01/14 1,962 1,974 1,956 1,974 71,200
2026/01/13 1,996 1,998 1,962 1,963 170,900
2026/01/09 1,980 1,995 1,980 1,990 67,200
2026/01/08 2,002 2,003 1,977 1,977 129,500
2026/01/07 2,004 2,019 1,994 2,000 94,900
2026/01/06 1,985 2,010 1,985 1,999 119,200
2026/01/05 2,001 2,008 1,978 1,979 168,300

このページの先頭へ