ホットリンク(3680)の株価時系列情報
ホットリンク(3680)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 305 | 308 | 303 | 308 | 56,400 |
| 2024/11/07 | 306 | 309 | 304 | 306 | 43,400 |
| 2024/11/06 | 306 | 307 | 302 | 302 | 36,200 |
| 2024/11/05 | 312 | 312 | 304 | 304 | 37,900 |
| 2024/11/01 | 308 | 313 | 306 | 308 | 59,400 |
| 2024/10/31 | 308 | 312 | 305 | 311 | 50,900 |
| 2024/10/30 | 307 | 308 | 303 | 308 | 38,000 |
| 2024/10/29 | 298 | 307 | 297 | 306 | 44,000 |
| 2024/10/28 | 289 | 300 | 289 | 299 | 60,400 |
| 2024/10/25 | 296 | 298 | 290 | 290 | 57,000 |
| 2024/10/24 | 297 | 297 | 291 | 296 | 62,200 |
| 2024/10/23 | 302 | 302 | 293 | 298 | 97,900 |
| 2024/10/22 | 306 | 308 | 301 | 303 | 40,000 |
| 2024/10/21 | 301 | 311 | 301 | 310 | 44,100 |
| 2024/10/18 | 304 | 305 | 300 | 301 | 178,200 |
| 2024/10/17 | 304 | 308 | 302 | 305 | 48,900 |
| 2024/10/16 | 308 | 309 | 304 | 304 | 58,100 |
| 2024/10/15 | 314 | 318 | 306 | 311 | 192,400 |
| 2024/10/11 | 311 | 313 | 307 | 310 | 64,000 |
| 2024/10/10 | 318 | 320 | 310 | 310 | 51,700 |
| 2024/10/09 | 315 | 318 | 314 | 316 | 68,300 |
| 2024/10/08 | 320 | 320 | 308 | 311 | 89,700 |
| 2024/10/07 | 327 | 327 | 320 | 320 | 26,400 |
| 2024/10/04 | 317 | 324 | 317 | 320 | 55,400 |
| 2024/10/03 | 317 | 321 | 313 | 318 | 78,700 |
| 2024/10/02 | 318 | 319 | 313 | 313 | 113,400 |
| 2024/10/01 | 322 | 325 | 313 | 322 | 106,600 |
| 2024/09/30 | 322 | 327 | 316 | 319 | 164,800 |
| 2024/09/27 | 336 | 346 | 333 | 335 | 140,900 |
| 2024/09/26 | 336 | 336 | 330 | 330 | 105,900 |
| 2024/09/25 | 337 | 342 | 335 | 335 | 57,600 |
| 2024/09/24 | 340 | 342 | 337 | 337 | 47,200 |
| 2024/09/20 | 344 | 345 | 335 | 335 | 79,000 |
| 2024/09/19 | 341 | 345 | 339 | 341 | 92,300 |
| 2024/09/18 | 347 | 349 | 336 | 337 | 70,400 |
| 2024/09/17 | 357 | 357 | 338 | 343 | 124,700 |
| 2024/09/13 | 362 | 369 | 355 | 356 | 120,400 |
| 2024/09/12 | 353 | 363 | 352 | 363 | 192,800 |
| 2024/09/11 | 360 | 362 | 341 | 345 | 228,200 |
| 2024/09/10 | 365 | 370 | 354 | 360 | 365,500 |
| 2024/09/09 | 326 | 342 | 324 | 339 | 125,300 |
| 2024/09/06 | 350 | 352 | 333 | 335 | 152,100 |
| 2024/09/05 | 341 | 362 | 340 | 349 | 311,500 |
| 2024/09/04 | 345 | 354 | 338 | 341 | 290,100 |
| 2024/09/03 | 350 | 365 | 347 | 358 | 194,700 |
| 2024/09/02 | 343 | 356 | 343 | 350 | 292,200 |
| 2024/08/30 | 318 | 338 | 318 | 338 | 185,400 |
| 2024/08/29 | 323 | 329 | 314 | 318 | 220,200 |
| 2024/08/28 | 334 | 334 | 320 | 325 | 203,700 |
| 2024/08/27 | 341 | 343 | 332 | 332 | 189,000 |
| 2024/08/26 | 335 | 343 | 331 | 341 | 135,400 |
| 2024/08/23 | 344 | 344 | 335 | 336 | 147,400 |
| 2024/08/22 | 337 | 347 | 336 | 347 | 213,400 |
| 2024/08/21 | 335 | 341 | 332 | 333 | 140,100 |
| 2024/08/20 | 329 | 339 | 327 | 339 | 252,100 |
| 2024/08/19 | 311 | 329 | 308 | 325 | 536,100 |
| 2024/08/16 | 315 | 318 | 312 | 315 | 75,200 |
| 2024/08/15 | 313 | 317 | 305 | 312 | 91,300 |
| 2024/08/14 | 302 | 321 | 300 | 311 | 174,600 |
| 2024/08/13 | 296 | 305 | 293 | 301 | 164,800 |
| 2024/08/09 | 297 | 306 | 285 | 295 | 390,600 |
| 2024/08/08 | 294 | 306 | 294 | 304 | 191,500 |
| 2024/08/07 | 277 | 310 | 273 | 302 | 304,800 |
| 2024/08/06 | 285 | 295 | 274 | 285 | 378,100 |
| 2024/08/05 | 290 | 295 | 251 | 253 | 911,200 |
| 2024/08/02 | 335 | 344 | 314 | 317 | 1,027,100 |
| 2024/08/01 | 365 | 367 | 346 | 351 | 496,300 |
| 2024/07/31 | 377 | 377 | 362 | 372 | 268,200 |
| 2024/07/30 | 376 | 384 | 374 | 380 | 213,400 |
| 2024/07/29 | 387 | 387 | 374 | 375 | 293,200 |
| 2024/07/26 | 392 | 399 | 382 | 383 | 360,200 |
| 2024/07/25 | 397 | 410 | 388 | 388 | 496,600 |
| 2024/07/24 | 407 | 411 | 401 | 404 | 226,800 |
| 2024/07/23 | 415 | 419 | 406 | 407 | 258,300 |
| 2024/07/22 | 408 | 420 | 405 | 417 | 289,600 |
| 2024/07/19 | 409 | 414 | 399 | 409 | 333,900 |
| 2024/07/18 | 420 | 430 | 411 | 411 | 457,800 |
| 2024/07/17 | 407 | 429 | 400 | 425 | 571,000 |
| 2024/07/16 | 385 | 412 | 385 | 412 | 624,700 |
| 2024/07/12 | 376 | 397 | 374 | 382 | 625,000 |
| 2024/07/11 | 394 | 394 | 372 | 377 | 484,500 |
| 2024/07/10 | 403 | 416 | 385 | 390 | 546,800 |
| 2024/07/09 | 406 | 410 | 393 | 401 | 448,900 |
| 2024/07/08 | 410 | 415 | 398 | 411 | 541,000 |
| 2024/07/05 | 380 | 421 | 379 | 411 | 1,324,000 |
| 2024/07/04 | 387 | 397 | 376 | 382 | 496,100 |
| 2024/07/03 | 368 | 387 | 356 | 387 | 874,900 |
| 2024/07/02 | 370 | 379 | 361 | 363 | 628,200 |
| 2024/07/01 | 371 | 392 | 369 | 372 | 878,700 |
| 2024/06/28 | 363 | 375 | 360 | 367 | 290,300 |
| 2024/06/27 | 361 | 372 | 360 | 364 | 271,800 |
| 2024/06/26 | 364 | 369 | 356 | 364 | 236,600 |
| 2024/06/25 | 356 | 367 | 356 | 367 | 373,100 |
| 2024/06/24 | 373 | 390 | 356 | 356 | 999,200 |
| 2024/06/21 | 390 | 399 | 369 | 371 | 853,100 |
| 2024/06/20 | 367 | 394 | 360 | 388 | 1,102,000 |
| 2024/06/19 | 361 | 382 | 358 | 368 | 1,077,800 |
| 2024/06/18 | 338 | 391 | 334 | 364 | 2,686,000 |
| 2024/06/17 | 340 | 344 | 331 | 337 | 335,900 |
| 2024/06/14 | 319 | 349 | 318 | 343 | 800,600 |
| 2024/06/13 | 321 | 327 | 316 | 319 | 266,100 |
| 2024/06/12 | 328 | 338 | 320 | 323 | 703,900 |
| 2024/06/11 | 300 | 331 | 299 | 323 | 1,112,600 |
| 2024/06/10 | 300 | 305 | 298 | 301 | 94,700 |
| 2024/06/07 | 297 | 301 | 295 | 301 | 132,700 |
| 2024/06/06 | 304 | 309 | 297 | 297 | 290,300 |
| 2024/06/05 | 304 | 309 | 294 | 301 | 236,900 |
| 2024/06/04 | 305 | 311 | 300 | 307 | 555,600 |
| 2024/06/03 | 312 | 312 | 296 | 304 | 732,500 |
| 2024/05/31 | 313 | 318 | 293 | 297 | 3,049,200 |
| 2024/05/30 | 260 | 345 | 260 | 314 | 7,762,000 |
| 2024/05/29 | 272 | 272 | 263 | 265 | 106,000 |
| 2024/05/28 | 274 | 279 | 273 | 275 | 32,200 |
| 2024/05/27 | 275 | 276 | 272 | 276 | 64,100 |
| 2024/05/24 | 278 | 278 | 272 | 276 | 49,700 |
| 2024/05/23 | 283 | 284 | 279 | 279 | 110,900 |
| 2024/05/22 | 285 | 286 | 283 | 284 | 39,800 |
| 2024/05/21 | 289 | 289 | 284 | 286 | 45,500 |
| 2024/05/20 | 284 | 288 | 283 | 287 | 67,700 |
| 2024/05/17 | 286 | 288 | 279 | 282 | 76,500 |
| 2024/05/16 | 294 | 294 | 288 | 288 | 73,800 |
| 2024/05/15 | 293 | 295 | 291 | 295 | 27,800 |
| 2024/05/14 | 291 | 297 | 291 | 295 | 162,500 |
| 2024/05/13 | 298 | 298 | 287 | 293 | 167,200 |
| 2024/05/10 | 299 | 302 | 295 | 296 | 51,800 |
| 2024/05/09 | 303 | 303 | 292 | 301 | 258,300 |
| 2024/05/08 | 299 | 302 | 297 | 302 | 41,800 |
| 2024/05/07 | 300 | 302 | 297 | 299 | 23,000 |
| 2024/05/02 | 296 | 299 | 296 | 299 | 21,100 |
| 2024/05/01 | 299 | 300 | 286 | 298 | 52,800 |
| 2024/04/30 | 296 | 301 | 295 | 299 | 42,400 |
| 2024/04/26 | 292 | 297 | 290 | 296 | 49,700 |
| 2024/04/25 | 295 | 295 | 292 | 292 | 21,500 |
| 2024/04/24 | 296 | 299 | 293 | 293 | 33,100 |
| 2024/04/23 | 292 | 302 | 291 | 296 | 59,100 |
| 2024/04/22 | 286 | 291 | 286 | 290 | 36,900 |
| 2024/04/19 | 296 | 296 | 287 | 287 | 80,200 |
| 2024/04/18 | 289 | 298 | 289 | 295 | 36,800 |
| 2024/04/17 | 294 | 295 | 288 | 292 | 68,000 |
| 2024/04/16 | 297 | 297 | 292 | 296 | 85,000 |
| 2024/04/15 | 298 | 301 | 298 | 300 | 38,800 |
| 2024/04/12 | 303 | 305 | 302 | 302 | 11,800 |
| 2024/04/11 | 304 | 304 | 300 | 302 | 23,500 |
| 2024/04/10 | 303 | 308 | 303 | 306 | 27,200 |
| 2024/04/09 | 303 | 306 | 303 | 305 | 36,000 |
| 2024/04/08 | 306 | 307 | 298 | 302 | 80,100 |
| 2024/04/05 | 302 | 307 | 301 | 306 | 62,100 |
| 2024/04/04 | 306 | 306 | 303 | 306 | 24,800 |
| 2024/04/03 | 302 | 309 | 300 | 306 | 46,000 |
| 2024/04/02 | 313 | 313 | 303 | 306 | 79,700 |
| 2024/04/01 | 314 | 316 | 307 | 314 | 67,700 |
| 2024/03/29 | 314 | 316 | 312 | 315 | 43,400 |
| 2024/03/28 | 305 | 314 | 305 | 313 | 169,700 |
| 2024/03/27 | 308 | 308 | 303 | 304 | 74,300 |
| 2024/03/26 | 310 | 310 | 306 | 310 | 61,000 |
| 2024/03/25 | 312 | 317 | 310 | 310 | 94,900 |
| 2024/03/22 | 319 | 320 | 311 | 315 | 81,700 |
| 2024/03/21 | 320 | 320 | 315 | 318 | 57,700 |
| 2024/03/19 | 322 | 323 | 315 | 318 | 83,500 |
| 2024/03/18 | 324 | 324 | 316 | 319 | 124,000 |
| 2024/03/15 | 321 | 327 | 319 | 323 | 51,600 |
| 2024/03/14 | 328 | 328 | 322 | 323 | 35,400 |
| 2024/03/13 | 339 | 339 | 326 | 328 | 48,600 |
| 2024/03/12 | 328 | 338 | 324 | 337 | 95,500 |
| 2024/03/11 | 333 | 335 | 325 | 328 | 93,200 |
| 2024/03/08 | 335 | 344 | 333 | 341 | 159,500 |
| 2024/03/07 | 368 | 368 | 340 | 340 | 334,100 |
| 2024/03/06 | 320 | 365 | 319 | 356 | 892,100 |
| 2024/03/05 | 318 | 323 | 313 | 321 | 131,300 |
| 2024/03/04 | 319 | 323 | 316 | 317 | 101,700 |
| 2024/03/01 | 328 | 329 | 318 | 318 | 104,400 |
| 2024/02/29 | 336 | 336 | 327 | 327 | 74,600 |
| 2024/02/28 | 334 | 340 | 333 | 336 | 65,000 |
| 2024/02/27 | 328 | 335 | 325 | 334 | 120,600 |
| 2024/02/26 | 326 | 334 | 324 | 329 | 95,000 |
| 2024/02/22 | 330 | 335 | 322 | 324 | 155,900 |
| 2024/02/21 | 327 | 330 | 323 | 328 | 101,600 |
| 2024/02/20 | 323 | 338 | 322 | 330 | 191,300 |
| 2024/02/19 | 317 | 324 | 313 | 321 | 269,200 |
| 2024/02/16 | 329 | 330 | 316 | 316 | 383,700 |
| 2024/02/15 | 350 | 352 | 331 | 334 | 479,800 |
| 2024/02/14 | 394 | 394 | 382 | 392 | 162,600 |
| 2024/02/13 | 383 | 394 | 383 | 394 | 112,100 |
| 2024/02/09 | 380 | 388 | 380 | 383 | 83,100 |
| 2024/02/08 | 394 | 394 | 379 | 379 | 245,300 |
| 2024/02/07 | 392 | 401 | 391 | 392 | 104,400 |
| 2024/02/06 | 407 | 407 | 393 | 393 | 223,000 |
| 2024/02/05 | 410 | 419 | 403 | 407 | 240,500 |
| 2024/02/02 | 420 | 421 | 406 | 407 | 246,000 |
| 2024/02/01 | 425 | 430 | 420 | 424 | 164,500 |
| 2024/01/31 | 433 | 434 | 421 | 424 | 165,900 |
| 2024/01/30 | 435 | 435 | 424 | 433 | 215,900 |
| 2024/01/29 | 435 | 440 | 428 | 436 | 396,400 |
| 2024/01/26 | 419 | 435 | 412 | 424 | 293,700 |
| 2024/01/25 | 408 | 419 | 406 | 419 | 195,200 |
| 2024/01/24 | 417 | 419 | 407 | 408 | 174,400 |
| 2024/01/23 | 425 | 428 | 404 | 409 | 470,900 |
| 2024/01/22 | 419 | 428 | 410 | 426 | 438,400 |
| 2024/01/19 | 385 | 416 | 378 | 415 | 627,300 |
| 2024/01/18 | 372 | 381 | 372 | 381 | 62,400 |
| 2024/01/17 | 376 | 380 | 370 | 375 | 170,200 |
| 2024/01/16 | 380 | 388 | 376 | 376 | 124,700 |
| 2024/01/15 | 372 | 387 | 372 | 381 | 307,400 |
| 2024/01/12 | 372 | 383 | 364 | 371 | 266,700 |
| 2024/01/11 | 384 | 386 | 374 | 374 | 304,600 |
| 2024/01/10 | 374 | 387 | 366 | 384 | 577,400 |
| 2024/01/09 | 370 | 373 | 359 | 370 | 601,900 |
| 2024/01/05 | 323 | 357 | 323 | 356 | 778,500 |
| 2024/01/04 | 308 | 322 | 307 | 322 | 148,800 |