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
2014/12/30 1,098 1,124 1,095 1,120 71,600
2014/12/29 1,121 1,148 1,106 1,128 96,500
2014/12/26 1,050 1,175 1,044 1,137 295,800
2014/12/25 1,016 1,060 1,002 1,006 223,100
2014/12/24 1,070 1,070 1,030 1,031 210,100
2014/12/22 1,105 1,117 1,068 1,073 110,300
2014/12/19 1,146 1,169 1,120 1,132 114,000
2014/12/18 1,151 1,209 1,151 1,176 116,500
2014/12/17 1,100 1,190 1,100 1,153 140,000
2014/12/16 1,150 1,150 1,090 1,111 126,200
2014/12/15 1,185 1,185 1,165 1,172 54,200
2014/12/12 1,178 1,210 1,178 1,186 72,200
2014/12/11 1,225 1,225 1,160 1,194 77,500
2014/12/10 1,186 1,233 1,186 1,205 113,700
2014/12/09 1,235 1,240 1,180 1,186 192,600
2014/12/08 1,336 1,336 1,279 1,279 114,300
2014/12/05 1,299 1,350 1,270 1,336 177,000
2014/12/04 1,352 1,375 1,302 1,321 136,200
2014/12/03 1,420 1,427 1,380 1,382 108,200
2014/12/02 1,414 1,434 1,405 1,408 71,400
2014/12/01 1,500 1,518 1,437 1,444 195,400
2014/11/28 1,413 1,476 1,411 1,434 187,000
2014/11/27 1,412 1,428 1,376 1,388 110,100
2014/11/26 1,395 1,470 1,370 1,410 121,100
2014/11/25 1,440 1,450 1,384 1,399 127,400
2014/11/21 1,444 1,515 1,410 1,439 197,400
2014/11/20 1,550 1,582 1,422 1,450 525,300
2014/11/19 1,801 1,818 1,595 1,629 1,042,600
2014/11/18 1,570 1,864 1,438 1,799 4,809,000
2014/11/17 1,388 1,538 1,362 1,538 1,509,600
2014/11/14 1,310 1,310 1,230 1,238 132,700
2014/11/13 1,280 1,343 1,270 1,280 154,700
2014/11/12 1,418 1,425 1,274 1,274 346,700
2014/11/11 1,516 1,525 1,367 1,385 708,700
2014/11/10 1,305 1,530 1,302 1,530 1,478,700
2014/11/07 1,244 1,261 1,195 1,230 179,500
2014/11/06 1,137 1,234 1,137 1,221 262,400
2014/11/05 1,064 1,164 1,053 1,160 180,000
2014/11/04 1,080 1,131 1,045 1,099 158,200
2014/10/31 1,068 1,077 1,013 1,031 164,500
2014/10/30 1,020 1,104 986 1,065 222,300
2014/10/29 1,026 1,044 1,012 1,022 94,200
2014/10/28 1,049 1,049 1,012 1,022 154,900
2014/10/27 1,112 1,116 1,060 1,070 96,400
2014/10/24 1,171 1,192 1,101 1,106 119,700
2014/10/23 1,155 1,217 1,154 1,188 107,000
2014/10/22 1,200 1,200 1,155 1,185 78,700
2014/10/21 1,188 1,222 1,146 1,153 200,100
2014/10/20 1,120 1,173 1,114 1,140 125,400
2014/10/17 1,082 1,150 1,080 1,080 62,500
2014/10/16 1,075 1,128 1,071 1,078 82,100
2014/10/15 1,089 1,132 1,084 1,121 93,300
2014/10/14 1,082 1,141 1,062 1,076 124,000
2014/10/10 1,130 1,174 1,100 1,142 201,000
2014/10/09 1,299 1,326 1,189 1,189 151,400
2014/10/08 1,245 1,294 1,227 1,293 98,900
2014/10/07 1,316 1,325 1,258 1,264 99,000
2014/10/06 1,315 1,375 1,302 1,346 127,100
2014/10/03 1,261 1,319 1,240 1,315 156,700
2014/10/02 1,210 1,297 1,209 1,257 132,900
2014/10/01 1,360 1,374 1,290 1,291 175,400
2014/09/30 1,400 1,411 1,360 1,373 134,500
2014/09/29 1,477 1,485 1,406 1,406 112,600
2014/09/26 1,420 1,472 1,415 1,469 63,400
2014/09/25 1,489 1,490 1,424 1,427 80,600
2014/09/24 1,491 1,502 1,437 1,463 80,900
2014/09/22 1,488 1,517 1,485 1,509 90,800
2014/09/19 1,510 1,529 1,482 1,485 149,700
2014/09/18 1,590 1,601 1,501 1,501 212,100
2014/09/17 1,480 1,632 1,474 1,590 422,700
2014/09/16 1,502 1,530 1,460 1,471 130,800
2014/09/12 1,522 1,544 1,469 1,479 137,900
2014/09/11 1,500 1,535 1,485 1,515 145,200
2014/09/10 1,567 1,590 1,502 1,508 176,300
2014/09/09 1,577 1,663 1,577 1,590 135,400
2014/09/08 1,603 1,604 1,559 1,579 51,200
2014/09/05 1,612 1,627 1,587 1,594 60,800
2014/09/04 1,635 1,661 1,611 1,616 53,400
2014/09/03 1,637 1,696 1,630 1,649 69,500
2014/09/02 1,680 1,697 1,627 1,641 92,300
2014/09/01 1,678 1,700 1,672 1,679 58,500
2014/08/29 1,678 1,714 1,650 1,706 57,600
2014/08/28 1,705 1,727 1,689 1,695 64,700
2014/08/27 1,772 1,805 1,685 1,744 149,500
2014/08/26 1,849 1,875 1,774 1,775 157,200
2014/08/25 1,785 1,855 1,726 1,829 173,600
2014/08/22 1,826 1,866 1,758 1,771 291,800
2014/08/21 1,700 1,779 1,675 1,754 230,400
2014/08/20 1,673 1,719 1,670 1,670 68,900
2014/08/19 1,715 1,738 1,682 1,682 70,100
2014/08/18 1,720 1,733 1,690 1,690 61,600
2014/08/15 1,646 1,740 1,642 1,722 131,000
2014/08/14 1,622 1,746 1,622 1,663 162,100
2014/08/13 1,604 1,640 1,600 1,613 89,900
2014/08/12 1,657 1,726 1,630 1,638 167,300
2014/08/11 1,671 1,725 1,633 1,697 194,300
2014/08/08 1,640 1,650 1,555 1,603 235,200
2014/08/07 1,727 1,757 1,659 1,715 117,400
2014/08/06 1,850 1,862 1,680 1,710 303,000
2014/08/05 1,888 1,937 1,870 1,874 131,600
2014/08/04 1,871 1,948 1,860 1,901 128,900
2014/08/01 1,912 1,949 1,903 1,905 415,800
2014/07/31 2,055 2,076 2,003 2,022 333,500
2014/07/30 2,169 2,270 2,057 2,062 961,800
2014/07/29 2,010 2,072 2,008 2,042 147,200
2014/07/28 2,003 2,049 2,002 2,007 107,600
2014/07/25 1,972 2,164 1,968 2,030 252,800
2014/07/24 2,060 2,084 1,988 2,000 157,600
2014/07/23 1,900 2,130 1,900 2,063 663,400
2014/07/22 1,915 1,939 1,900 1,902 99,500
2014/07/18 1,900 1,950 1,873 1,928 197,700
2014/07/17 2,046 2,085 1,992 2,000 220,500
2014/07/16 2,119 2,145 2,090 2,096 120,500
2014/07/15 2,048 2,128 2,040 2,102 147,000
2014/07/14 2,118 2,130 2,026 2,048 132,300
2014/07/11 1,964 2,099 1,961 2,053 185,700
2014/07/10 2,110 2,126 2,040 2,040 168,200
2014/07/09 2,132 2,146 2,102 2,129 188,000
2014/07/08 2,200 2,218 2,196 2,197 165,000
2014/07/07 2,196 2,266 2,191 2,218 218,900
2014/07/04 2,242 2,400 2,230 2,246 1,040,600
2014/07/03 2,185 2,212 2,141 2,189 264,400
2014/07/02 2,297 2,298 2,200 2,218 311,000
2014/07/01 2,241 2,270 2,191 2,212 545,200
2014/06/30 2,383 2,430 2,280 2,291 708,300
2014/06/27 2,369 2,370 2,080 2,183 311,100
2014/06/26 2,460 2,485 2,283 2,331 359,400
2014/06/25 2,467 2,595 2,414 2,419 453,600
2014/06/24 2,530 2,546 2,461 2,487 313,900
2014/06/23 2,529 2,608 2,490 2,530 339,800
2014/06/20 2,661 2,675 2,490 2,510 465,200
2014/06/19 2,635 2,763 2,618 2,690 1,398,200
2014/06/18 2,549 2,650 2,459 2,578 590,000
2014/06/17 2,530 2,552 2,401 2,455 408,800
2014/06/16 2,690 2,710 2,540 2,561 370,500
2014/06/13 2,540 2,733 2,516 2,683 1,118,000
2014/06/12 2,581 2,627 2,512 2,552 620,300
2014/06/11 2,607 2,745 2,590 2,651 786,400
2014/06/10 2,770 2,785 2,587 2,680 2,254,200
2014/06/09 2,655 2,954 2,620 2,850 6,316,900
2014/06/06 2,630 2,648 2,500 2,555 1,845,700
2014/06/05 2,355 2,642 2,341 2,580 6,824,200
2014/06/04 2,250 2,396 2,200 2,275 1,600,700
2014/06/03 2,207 2,348 2,127 2,300 1,504,900
2014/06/02 2,195 2,245 2,122 2,157 484,500
2014/05/30 2,337 2,350 2,002 2,119 1,172,600
2014/05/29 2,205 2,377 2,178 2,216 1,422,000
2014/05/28 2,109 2,367 2,071 2,285 2,964,700
2014/05/27 2,190 2,240 1,900 2,067 1,476,000
2014/05/26 1,930 2,256 1,914 2,256 3,907,600
2014/05/23 1,605 1,941 1,590 1,856 2,506,100
2014/05/22 1,590 1,639 1,536 1,554 458,800
2014/05/21 1,450 1,645 1,411 1,520 421,200
2014/05/20 1,509 1,555 1,462 1,479 367,600
2014/05/19 1,615 1,633 1,451 1,468 321,100
2014/05/16 1,733 1,822 1,641 1,677 875,600
2014/05/15 1,530 1,785 1,525 1,718 1,331,300
2014/05/14 1,530 1,709 1,451 1,588 1,087,200
2014/05/13 1,590 1,595 1,501 1,519 267,400
2014/05/12 1,600 1,604 1,446 1,463 379,800
2014/05/09 1,630 1,765 1,613 1,654 391,400
2014/05/08 1,750 1,761 1,613 1,645 313,900
2014/05/07 1,759 1,767 1,676 1,712 481,800
2014/05/02 1,855 2,024 1,802 1,824 2,223,900
2014/05/01 1,855 1,863 1,705 1,777 980,100
2014/04/30 2,074 2,132 1,920 1,935 1,049,000
2014/04/28 2,203 2,335 1,970 2,024 1,728,900
2014/04/25 2,421 2,490 2,198 2,235 4,200,600
2014/04/24 2,100 2,378 2,091 2,371 7,056,100
2014/04/23 1,880 2,247 1,872 2,080 6,120,600
2014/04/22 2,075 2,181 1,823 1,848 1,234,400
2014/04/21 2,221 2,339 2,058 2,122 2,107,300
2014/04/18 2,000 2,372 1,920 2,299 8,487,200
2014/04/17 1,950 1,988 1,687 1,988 5,123,400
2014/04/16 1,305 1,588 1,305 1,588 557,200
2014/04/15 1,320 1,335 1,270 1,288 207,300
2014/04/14 1,280 1,409 1,276 1,281 221,000
2014/04/11 1,301 1,339 1,271 1,320 263,000
2014/04/10 1,530 1,540 1,341 1,386 369,200
2014/04/09 1,552 1,575 1,467 1,498 399,600
2014/04/08 1,590 1,624 1,560 1,580 308,300
2014/04/07 1,678 1,720 1,647 1,658 302,100
2014/04/04 1,820 1,843 1,783 1,798 147,600
2014/04/03 1,936 1,977 1,840 1,851 355,100
2014/04/02 1,724 1,987 1,705 1,937 699,300
2014/04/01 1,750 1,778 1,660 1,685 239,400
2014/03/31 1,845 1,875 1,750 1,770 306,800
2014/03/28 1,640 1,830 1,626 1,805 305,500
2014/03/27 1,600 1,686 1,533 1,680 335,900
2014/03/26 1,691 1,838 1,652 1,686 459,500
2014/03/25 1,720 1,737 1,592 1,650 526,000
2014/03/24 1,850 1,892 1,750 1,825 346,600
2014/03/20 1,953 1,953 1,703 1,775 602,800
2014/03/19 2,110 2,147 1,900 2,003 265,700
2014/03/18 2,195 2,234 2,061 2,138 276,100
2014/03/17 2,190 2,210 2,006 2,045 392,700
2014/03/14 2,200 2,345 2,180 2,234 345,000
2014/03/13 2,508 2,524 2,307 2,343 621,200
2014/03/12 2,650 2,653 2,510 2,528 390,400
2014/03/11 2,802 2,840 2,636 2,648 439,900
2014/03/10 2,900 2,964 2,707 2,725 1,214,200
2014/03/07 2,631 2,660 2,560 2,600 190,800
2014/03/06 2,700 2,710 2,602 2,612 275,400
2014/03/05 2,751 2,839 2,700 2,720 307,300
2014/03/04 2,609 2,804 2,565 2,715 296,300
2014/03/03 2,600 2,668 2,448 2,632 415,200
2014/02/28 2,790 2,889 2,660 2,720 528,900
2014/02/27 2,996 3,285 2,813 2,864 1,253,600
2014/02/26 3,240 3,310 2,955 2,960 724,900
2014/02/26 1 -> 5.00 分割
2014/02/25 17,000 17,080 16,000 16,290 171,700
2014/02/24 16,100 16,950 16,010 16,700 144,300
2014/02/21 16,010 16,300 15,800 15,960 85,300
2014/02/20 16,750 16,920 15,740 15,740 223,100
2014/02/19 16,210 17,840 16,070 17,100 421,300
2014/02/18 15,900 16,600 15,720 16,150 131,300
2014/02/17 16,300 16,670 14,870 15,820 166,700
2014/02/14 17,180 17,630 14,770 15,900 318,300
2014/02/13 17,480 17,790 16,580 16,830 198,100
2014/02/12 16,190 17,970 15,850 17,880 579,200
2014/02/10 16,370 16,370 15,510 15,760 145,400
2014/02/07 15,000 16,750 14,940 15,350 316,200
2014/02/06 12,910 15,470 12,750 15,370 592,900
2014/02/05 11,960 13,120 10,650 12,610 435,000
2014/02/04 11,060 12,100 10,110 11,060 303,000
2014/02/03 14,300 14,320 12,700 12,860 142,200
2014/01/31 16,260 16,370 14,080 14,900 163,200
2014/01/30 16,220 16,370 15,630 15,950 123,700
2014/01/29 16,480 16,950 16,140 16,920 122,200
2014/01/28 17,130 17,500 15,830 15,940 172,100
2014/01/27 17,000 17,480 16,610 16,630 227,500
2014/01/24 18,450 18,760 17,730 18,200 181,400
2014/01/23 19,020 19,930 18,600 18,830 391,100
2014/01/22 20,290 20,370 19,040 19,250 482,500
2014/01/21 17,200 20,900 17,080 20,790 1,556,900
2014/01/20 16,750 17,460 16,410 16,900 256,600
2014/01/17 16,220 17,580 16,100 17,020 544,700
2014/01/16 18,080 18,200 16,050 16,200 352,000
2014/01/15 19,490 19,760 17,530 17,920 598,300
2014/01/14 17,420 19,190 17,270 19,090 974,600
2014/01/10 17,970 19,480 16,960 17,210 1,086,400
2014/01/09 19,300 19,840 17,740 17,970 580,300
2014/01/08 22,800 23,270 19,100 19,300 728,600
2014/01/07 25,100 26,100 19,730 21,900 1,209,100
2014/01/06 25,930 28,350 22,790 23,700 1,083,400

このページの先頭へ