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 |
|---|---|---|---|---|---|
| 2025/06/13 | 320 | 321 | 300 | 301 | 521,400 |
| 2025/06/12 | 311 | 322 | 307 | 319 | 439,700 |
| 2025/06/11 | 307 | 313 | 306 | 311 | 264,200 |
| 2025/06/10 | 305 | 310 | 302 | 304 | 344,800 |
| 2025/06/09 | 304 | 310 | 303 | 304 | 233,200 |
| 2025/06/06 | 301 | 309 | 301 | 303 | 270,500 |
| 2025/06/05 | 306 | 312 | 302 | 302 | 439,200 |
| 2025/06/04 | 312 | 317 | 308 | 310 | 516,700 |
| 2025/06/03 | 307 | 333 | 306 | 311 | 1,766,400 |
| 2025/06/02 | 315 | 316 | 305 | 310 | 1,221,500 |
| 2025/05/30 | 368 | 368 | 319 | 319 | 4,877,400 |
| 2025/05/29 | 423 | 430 | 364 | 376 | 10,598,800 |
| 2025/05/28 | 379 | 379 | 379 | 379 | 1,033,200 |
| 2025/05/27 | 298 | 302 | 297 | 299 | 129,000 |
| 2025/05/26 | 295 | 300 | 294 | 299 | 69,800 |
| 2025/05/23 | 301 | 305 | 292 | 292 | 154,600 |
| 2025/05/22 | 291 | 303 | 291 | 301 | 84,100 |
| 2025/05/21 | 292 | 297 | 288 | 294 | 145,500 |
| 2025/05/20 | 300 | 303 | 294 | 295 | 134,600 |
| 2025/05/19 | 292 | 304 | 290 | 304 | 118,800 |
| 2025/05/16 | 302 | 306 | 288 | 294 | 307,200 |
| 2025/05/15 | 301 | 311 | 301 | 304 | 280,200 |
| 2025/05/14 | 295 | 322 | 295 | 304 | 1,050,000 |
| 2025/05/13 | 270 | 311 | 265 | 303 | 2,656,900 |
| 2025/05/12 | 270 | 273 | 268 | 268 | 57,000 |
| 2025/05/09 | 265 | 269 | 263 | 266 | 61,100 |
| 2025/05/08 | 258 | 267 | 257 | 261 | 77,200 |
| 2025/05/07 | 260 | 260 | 254 | 260 | 91,900 |
| 2025/05/02 | 257 | 264 | 257 | 258 | 64,300 |
| 2025/05/01 | 248 | 257 | 248 | 257 | 68,700 |
| 2025/04/30 | 248 | 252 | 247 | 249 | 58,100 |
| 2025/04/28 | 242 | 250 | 242 | 250 | 73,100 |
| 2025/04/25 | 243 | 246 | 242 | 243 | 27,300 |
| 2025/04/24 | 241 | 244 | 240 | 244 | 61,000 |
| 2025/04/23 | 243 | 245 | 240 | 241 | 60,300 |
| 2025/04/22 | 242 | 243 | 238 | 239 | 57,200 |
| 2025/04/21 | 241 | 248 | 241 | 242 | 58,700 |
| 2025/04/18 | 234 | 241 | 232 | 241 | 61,700 |
| 2025/04/17 | 226 | 232 | 226 | 232 | 59,200 |
| 2025/04/16 | 232 | 232 | 225 | 229 | 41,500 |
| 2025/04/15 | 234 | 236 | 231 | 231 | 48,000 |
| 2025/04/14 | 235 | 235 | 230 | 231 | 57,300 |
| 2025/04/11 | 221 | 232 | 220 | 230 | 121,500 |
| 2025/04/10 | 238 | 238 | 224 | 232 | 168,900 |
| 2025/04/09 | 212 | 217 | 205 | 210 | 268,000 |
| 2025/04/08 | 201 | 224 | 201 | 220 | 178,700 |
| 2025/04/07 | 196 | 212 | 193 | 196 | 326,200 |
| 2025/04/04 | 249 | 250 | 225 | 228 | 283,900 |
| 2025/04/03 | 253 | 256 | 251 | 253 | 121,400 |
| 2025/04/02 | 269 | 269 | 261 | 261 | 70,900 |
| 2025/04/01 | 272 | 273 | 266 | 267 | 53,300 |
| 2025/03/31 | 276 | 277 | 268 | 268 | 88,400 |
| 2025/03/28 | 280 | 283 | 278 | 278 | 115,800 |
| 2025/03/27 | 279 | 281 | 273 | 277 | 89,700 |
| 2025/03/26 | 280 | 282 | 277 | 279 | 90,600 |
| 2025/03/25 | 274 | 279 | 273 | 279 | 36,700 |
| 2025/03/24 | 280 | 280 | 273 | 274 | 65,000 |
| 2025/03/21 | 283 | 286 | 278 | 278 | 69,300 |
| 2025/03/19 | 282 | 283 | 279 | 279 | 69,200 |
| 2025/03/18 | 277 | 283 | 276 | 282 | 129,700 |
| 2025/03/17 | 273 | 276 | 273 | 275 | 30,400 |
| 2025/03/14 | 274 | 274 | 272 | 273 | 71,400 |
| 2025/03/13 | 277 | 278 | 273 | 275 | 96,300 |
| 2025/03/12 | 271 | 276 | 269 | 275 | 114,600 |
| 2025/03/11 | 262 | 269 | 261 | 269 | 102,400 |
| 2025/03/10 | 270 | 274 | 264 | 270 | 144,000 |
| 2025/03/07 | 260 | 271 | 255 | 264 | 142,500 |
| 2025/03/06 | 256 | 263 | 255 | 263 | 55,600 |
| 2025/03/05 | 250 | 256 | 250 | 254 | 63,900 |
| 2025/03/04 | 255 | 255 | 250 | 252 | 70,500 |
| 2025/03/03 | 255 | 255 | 250 | 253 | 75,300 |
| 2025/02/28 | 256 | 256 | 248 | 250 | 105,200 |
| 2025/02/27 | 256 | 260 | 256 | 257 | 44,200 |
| 2025/02/26 | 257 | 260 | 253 | 255 | 107,000 |
| 2025/02/25 | 260 | 262 | 256 | 258 | 115,000 |
| 2025/02/21 | 271 | 272 | 262 | 262 | 147,300 |
| 2025/02/20 | 269 | 273 | 265 | 269 | 142,300 |
| 2025/02/19 | 265 | 268 | 263 | 268 | 110,800 |
| 2025/02/18 | 265 | 267 | 259 | 263 | 140,700 |
| 2025/02/17 | 257 | 263 | 257 | 263 | 275,500 |
| 2025/02/14 | 250 | 259 | 250 | 253 | 421,800 |
| 2025/02/13 | 283 | 284 | 279 | 280 | 191,900 |
| 2025/02/12 | 282 | 285 | 279 | 285 | 165,900 |
| 2025/02/10 | 269 | 282 | 268 | 282 | 327,000 |
| 2025/02/07 | 264 | 266 | 262 | 266 | 64,700 |
| 2025/02/06 | 261 | 266 | 260 | 266 | 114,600 |
| 2025/02/05 | 258 | 259 | 255 | 257 | 56,500 |
| 2025/02/04 | 262 | 262 | 257 | 258 | 54,600 |
| 2025/02/03 | 260 | 263 | 253 | 258 | 137,600 |
| 2025/01/31 | 261 | 261 | 256 | 260 | 91,600 |
| 2025/01/30 | 262 | 262 | 257 | 261 | 153,900 |
| 2025/01/29 | 262 | 264 | 260 | 263 | 93,400 |
| 2025/01/28 | 257 | 261 | 257 | 261 | 145,200 |
| 2025/01/27 | 259 | 263 | 256 | 257 | 184,700 |
| 2025/01/24 | 249 | 259 | 248 | 256 | 210,300 |
| 2025/01/23 | 252 | 252 | 247 | 249 | 110,700 |
| 2025/01/22 | 250 | 253 | 249 | 253 | 113,100 |
| 2025/01/21 | 252 | 252 | 246 | 248 | 65,800 |
| 2025/01/20 | 244 | 252 | 243 | 251 | 176,100 |
| 2025/01/17 | 246 | 248 | 243 | 244 | 168,700 |
| 2025/01/16 | 248 | 252 | 245 | 249 | 286,600 |
| 2025/01/15 | 249 | 269 | 247 | 249 | 1,049,500 |
| 2025/01/14 | 258 | 258 | 247 | 247 | 275,100 |
| 2025/01/10 | 250 | 262 | 248 | 258 | 455,500 |
| 2025/01/09 | 262 | 262 | 249 | 253 | 789,300 |
| 2025/01/08 | 281 | 297 | 266 | 270 | 2,439,400 |
| 2025/01/07 | 259 | 310 | 258 | 281 | 10,977,800 |
| 2025/01/06 | 250 | 252 | 243 | 243 | 67,700 |
| 2024/12/30 | 243 | 248 | 243 | 244 | 82,400 |
| 2024/12/27 | 242 | 245 | 241 | 245 | 187,100 |
| 2024/12/26 | 240 | 246 | 240 | 244 | 178,400 |
| 2024/12/25 | 240 | 242 | 237 | 241 | 215,100 |
| 2024/12/24 | 237 | 242 | 234 | 237 | 135,900 |
| 2024/12/23 | 233 | 239 | 233 | 237 | 132,400 |
| 2024/12/20 | 237 | 238 | 233 | 233 | 80,700 |
| 2024/12/19 | 243 | 243 | 236 | 236 | 142,200 |
| 2024/12/18 | 246 | 246 | 243 | 244 | 69,400 |
| 2024/12/17 | 249 | 250 | 246 | 248 | 60,300 |
| 2024/12/16 | 252 | 252 | 247 | 249 | 85,400 |
| 2024/12/13 | 252 | 254 | 251 | 252 | 49,000 |
| 2024/12/12 | 257 | 257 | 253 | 253 | 41,600 |
| 2024/12/11 | 256 | 259 | 252 | 256 | 54,000 |
| 2024/12/10 | 256 | 258 | 254 | 255 | 74,900 |
| 2024/12/09 | 252 | 259 | 249 | 256 | 108,600 |
| 2024/12/06 | 258 | 258 | 253 | 253 | 77,600 |
| 2024/12/05 | 263 | 264 | 257 | 259 | 67,200 |
| 2024/12/04 | 270 | 270 | 258 | 258 | 179,400 |
| 2024/12/03 | 265 | 283 | 265 | 271 | 390,600 |
| 2024/12/02 | 260 | 264 | 255 | 262 | 78,700 |
| 2024/11/29 | 255 | 259 | 253 | 258 | 69,800 |
| 2024/11/28 | 256 | 259 | 255 | 255 | 68,500 |
| 2024/11/27 | 264 | 264 | 257 | 258 | 69,700 |
| 2024/11/26 | 269 | 269 | 261 | 262 | 80,400 |
| 2024/11/25 | 275 | 275 | 268 | 268 | 72,200 |
| 2024/11/22 | 271 | 273 | 268 | 272 | 140,500 |
| 2024/11/21 | 268 | 271 | 265 | 269 | 108,900 |
| 2024/11/20 | 263 | 268 | 261 | 265 | 75,700 |
| 2024/11/19 | 260 | 263 | 259 | 261 | 51,200 |
| 2024/11/18 | 260 | 264 | 258 | 258 | 73,000 |
| 2024/11/15 | 258 | 261 | 254 | 261 | 89,600 |
| 2024/11/14 | 261 | 261 | 252 | 258 | 198,100 |
| 2024/11/13 | 265 | 267 | 261 | 265 | 134,600 |
| 2024/11/12 | 270 | 280 | 265 | 265 | 529,200 |
| 2024/11/11 | 308 | 311 | 304 | 308 | 84,600 |
| 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 |