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
2015/12/30 528 560 528 554 68,800
2015/12/29 533 549 526 534 37,100
2015/12/28 487 545 486 525 96,800
2015/12/25 488 494 479 479 187,100
2015/12/24 500 510 490 491 153,200
2015/12/22 530 547 502 505 110,800
2015/12/21 522 530 505 524 78,800
2015/12/18 532 543 530 530 50,600
2015/12/17 546 550 533 534 41,800
2015/12/16 550 557 535 536 76,600
2015/12/15 562 564 548 548 36,400
2015/12/14 550 586 541 568 104,500
2015/12/11 556 560 552 555 26,300
2015/12/10 565 568 556 556 27,400
2015/12/09 571 577 565 565 33,800
2015/12/08 585 587 574 575 38,600
2015/12/07 596 599 584 589 35,700
2015/12/04 599 603 596 599 26,300
2015/12/03 601 609 596 600 21,900
2015/12/02 610 616 600 608 28,400
2015/12/01 591 618 591 609 68,300
2015/11/30 602 605 589 595 32,300
2015/11/27 611 614 595 602 42,200
2015/11/26 609 619 602 608 54,800
2015/11/25 634 638 611 621 64,700
2015/11/24 660 685 622 634 390,300
2015/11/20 576 595 570 590 79,000
2015/11/19 535 569 535 567 93,500
2015/11/18 528 554 527 533 52,100
2015/11/17 528 540 521 528 57,100
2015/11/16 545 545 532 532 55,200
2015/11/13 570 570 555 563 49,400
2015/11/12 556 587 550 580 141,400
2015/11/11 608 634 596 616 130,200
2015/11/10 618 618 612 613 16,800
2015/11/09 626 626 612 620 17,300
2015/11/06 613 634 613 626 22,700
2015/11/05 648 652 607 610 65,900
2015/11/04 647 653 644 645 12,000
2015/11/02 665 670 650 650 22,400
2015/10/30 680 680 664 665 22,600
2015/10/29 692 700 683 685 28,200
2015/10/28 662 700 662 700 35,600
2015/10/27 675 679 670 672 15,700
2015/10/26 664 680 664 665 21,700
2015/10/23 655 673 655 664 14,000
2015/10/22 638 661 638 659 19,000
2015/10/21 645 645 633 638 11,100
2015/10/20 642 647 633 637 23,700
2015/10/19 669 669 640 641 22,600
2015/10/16 684 685 664 668 20,700
2015/10/15 682 692 667 674 22,200
2015/10/14 711 711 692 692 46,100
2015/10/13 676 700 671 694 42,700
2015/10/09 709 713 665 679 79,400
2015/10/08 650 662 646 661 42,700
2015/10/07 644 648 633 640 11,200
2015/10/06 646 655 634 639 24,700
2015/10/05 635 650 634 645 28,000
2015/10/02 639 639 620 625 15,700
2015/10/01 649 649 624 639 23,500
2015/09/30 612 649 612 642 18,000
2015/09/29 642 642 608 610 29,200
2015/09/28 650 653 636 652 15,800
2015/09/25 646 656 629 650 23,400
2015/09/24 648 660 636 636 26,000
2015/09/18 687 695 657 678 42,100
2015/09/17 647 737 647 687 330,400
2015/09/16 635 654 625 647 48,700
2015/09/15 630 633 615 626 21,300
2015/09/14 646 648 620 629 31,300
2015/09/11 605 634 605 626 33,800
2015/09/10 586 609 586 605 19,600
2015/09/09 584 607 580 605 38,200
2015/09/08 590 602 561 564 27,200
2015/09/07 582 609 561 589 60,200
2015/09/04 615 685 588 600 212,700
2015/09/03 614 620 597 602 26,300
2015/09/02 590 624 570 609 51,000
2015/09/01 653 660 605 605 41,200
2015/08/31 638 684 634 663 40,300
2015/08/28 611 700 611 662 96,100
2015/08/27 597 618 586 610 76,700
2015/08/26 532 590 532 574 114,400
2015/08/25 536 597 491 515 143,100
2015/08/24 650 670 576 576 125,600
2015/08/21 686 703 675 676 73,900
2015/08/20 724 730 715 719 40,300
2015/08/19 760 764 724 730 44,900
2015/08/18 743 755 742 755 26,700
2015/08/17 740 741 730 739 30,100
2015/08/14 717 733 715 727 32,800
2015/08/13 714 734 703 717 106,200
2015/08/12 765 765 735 741 89,700
2015/08/11 755 795 755 768 55,800
2015/08/10 776 777 756 763 53,200
2015/08/07 800 800 776 789 89,400
2015/08/06 809 816 799 800 39,700
2015/08/05 815 823 796 802 94,300
2015/08/04 832 835 813 815 72,000
2015/08/03 853 858 833 835 28,100
2015/07/31 850 864 846 851 39,100
2015/07/30 879 881 862 863 26,100
2015/07/29 886 920 876 880 41,100
2015/07/28 882 895 880 887 18,400
2015/07/27 901 908 893 897 17,600
2015/07/24 925 925 908 909 8,600
2015/07/23 913 930 913 926 18,300
2015/07/22 911 921 896 911 20,900
2015/07/21 931 940 926 926 12,100
2015/07/17 925 938 920 930 30,200
2015/07/16 926 926 908 918 23,000
2015/07/15 930 936 913 916 14,400
2015/07/14 900 947 900 938 54,300
2015/07/13 887 900 872 887 33,700
2015/07/10 922 930 880 887 25,600
2015/07/09 914 914 830 907 123,800
2015/07/08 980 980 936 938 65,000
2015/07/07 998 999 972 974 37,500
2015/07/06 983 1,018 960 989 124,700
2015/07/03 957 968 950 968 31,100
2015/07/02 972 974 956 966 20,200
2015/07/01 951 964 950 964 22,300
2015/06/30 952 959 943 957 48,800
2015/06/29 950 972 939 952 100,700
2015/06/26 995 997 973 983 42,700
2015/06/25 995 1,005 977 991 92,700
2015/06/24 979 1,100 975 1,025 364,200
2015/06/23 987 987 970 971 42,500
2015/06/22 970 982 966 982 35,000
2015/06/19 982 984 970 971 30,400
2015/06/18 986 988 966 967 49,900
2015/06/17 975 984 970 971 34,100
2015/06/16 990 990 973 973 31,300
2015/06/15 990 997 981 992 28,800
2015/06/12 978 1,000 978 995 46,900
2015/06/11 970 982 966 978 43,300
2015/06/10 976 979 970 972 39,900
2015/06/09 987 991 974 975 67,000
2015/06/08 992 999 986 991 45,600
2015/06/05 996 997 988 993 30,700
2015/06/04 997 1,002 994 995 31,200
2015/06/03 998 1,004 994 997 20,800
2015/06/02 1,001 1,003 995 995 32,000
2015/06/01 993 1,004 992 1,001 20,500
2015/05/29 997 1,000 990 997 38,000
2015/05/28 997 1,005 990 1,000 64,200
2015/05/27 1,001 1,004 996 1,000 35,900
2015/05/26 1,018 1,021 1,001 1,004 21,800
2015/05/25 1,000 1,020 997 1,017 43,000
2015/05/22 998 1,010 994 998 42,400
2015/05/21 1,019 1,025 998 998 43,400
2015/05/20 993 1,025 993 1,015 84,500
2015/05/19 982 1,003 982 993 71,200
2015/05/18 991 1,011 991 995 42,900
2015/05/15 1,005 1,005 994 999 68,400
2015/05/14 1,000 1,005 988 1,005 139,900
2015/05/13 1,006 1,042 1,002 1,037 58,200
2015/05/12 1,004 1,016 1,000 1,010 55,400
2015/05/11 1,020 1,021 1,004 1,008 43,900
2015/05/08 1,015 1,023 1,006 1,020 26,900
2015/05/07 1,007 1,027 1,002 1,020 39,200
2015/05/01 1,009 1,018 1,001 1,010 69,600
2015/04/30 1,045 1,048 1,010 1,021 68,100
2015/04/28 1,082 1,082 1,051 1,051 40,000
2015/04/27 1,080 1,095 1,069 1,072 33,700
2015/04/24 1,065 1,080 1,065 1,071 20,000
2015/04/23 1,100 1,101 1,067 1,085 47,800
2015/04/22 1,063 1,092 1,063 1,090 49,700
2015/04/21 1,080 1,094 1,056 1,067 57,900
2015/04/20 1,115 1,115 1,071 1,077 107,200
2015/04/17 1,159 1,168 1,121 1,125 96,400
2015/04/16 1,118 1,178 1,100 1,178 111,500
2015/04/15 1,139 1,139 1,110 1,117 87,800
2015/04/14 1,175 1,180 1,113 1,147 222,600
2015/04/13 1,082 1,357 1,082 1,145 1,085,900
2015/04/10 1,100 1,130 1,080 1,096 134,800
2015/04/09 1,050 1,128 1,046 1,128 215,500
2015/04/08 1,025 1,054 1,022 1,039 71,000
2015/04/07 1,015 1,018 1,005 1,017 35,600
2015/04/06 1,003 1,010 1,000 1,006 22,000
2015/04/03 1,020 1,020 1,000 1,003 31,800
2015/04/02 1,010 1,027 1,009 1,017 24,100
2015/04/01 1,030 1,035 1,008 1,012 31,700
2015/03/31 1,014 1,028 1,008 1,027 40,400
2015/03/30 1,008 1,012 1,001 1,008 27,000
2015/03/27 1,000 1,025 1,000 1,004 49,200
2015/03/26 1,032 1,032 1,001 1,012 41,200
2015/03/25 1,059 1,075 1,041 1,042 167,800
2015/03/24 998 1,050 996 1,039 58,800
2015/03/23 1,011 1,013 998 999 47,300
2015/03/20 988 1,015 986 1,014 60,600
2015/03/19 999 1,004 992 994 35,000
2015/03/18 1,007 1,007 995 998 53,200
2015/03/17 1,020 1,020 1,000 1,006 78,100
2015/03/16 1,005 1,045 1,000 1,022 95,200
2015/03/13 1,018 1,021 1,000 1,006 49,300
2015/03/12 1,030 1,030 1,002 1,004 55,300
2015/03/11 991 1,007 985 1,004 58,800
2015/03/10 1,014 1,017 995 998 122,300
2015/03/09 1,025 1,030 998 1,010 89,100
2015/03/06 1,062 1,069 1,028 1,040 82,400
2015/03/05 1,025 1,077 1,025 1,060 181,500
2015/03/04 1,005 1,045 1,005 1,021 112,300
2015/03/03 1,010 1,016 1,005 1,007 44,900
2015/03/02 1,017 1,018 1,008 1,009 42,100
2015/02/27 1,011 1,020 1,004 1,013 43,400
2015/02/26 1,016 1,023 1,015 1,019 17,400
2015/02/25 1,010 1,028 1,010 1,015 33,800
2015/02/24 1,020 1,025 1,012 1,012 40,100
2015/02/23 1,030 1,042 1,010 1,016 43,000
2015/02/20 1,032 1,058 1,025 1,029 46,300
2015/02/19 1,033 1,054 1,028 1,050 47,200
2015/02/18 1,057 1,057 1,030 1,031 41,500
2015/02/17 1,032 1,054 1,025 1,040 58,300
2015/02/16 1,015 1,030 1,010 1,016 49,700
2015/02/13 1,072 1,083 996 1,013 212,800
2015/02/12 1,128 1,128 1,065 1,078 64,400
2015/02/10 1,092 1,129 1,092 1,113 54,300
2015/02/09 1,080 1,109 1,070 1,100 47,500
2015/02/06 1,085 1,096 1,060 1,071 33,400
2015/02/05 1,060 1,100 1,051 1,100 45,300
2015/02/04 1,071 1,095 1,070 1,079 34,100
2015/02/03 1,120 1,131 1,075 1,077 40,400
2015/02/02 1,081 1,113 1,076 1,110 54,400
2015/01/30 1,079 1,099 1,076 1,099 79,500
2015/01/29 1,160 1,160 1,085 1,090 85,500
2015/01/28 1,103 1,155 1,100 1,155 76,400
2015/01/27 1,103 1,135 1,093 1,122 64,900
2015/01/26 1,107 1,120 1,081 1,103 45,000
2015/01/23 1,110 1,130 1,103 1,121 35,300
2015/01/22 1,110 1,144 1,087 1,098 48,200
2015/01/21 1,090 1,130 1,081 1,110 36,000
2015/01/20 1,063 1,120 1,055 1,112 63,000
2015/01/19 1,082 1,086 1,060 1,072 21,700
2015/01/16 1,071 1,073 1,050 1,072 50,500
2015/01/15 1,080 1,109 1,060 1,085 53,000
2015/01/14 1,120 1,138 1,093 1,093 44,700
2015/01/13 1,103 1,183 1,100 1,114 112,100
2015/01/09 1,190 1,200 1,120 1,135 116,000
2015/01/08 1,260 1,285 1,205 1,206 152,700
2015/01/07 1,155 1,227 1,148 1,214 139,800
2015/01/06 1,140 1,173 1,125 1,155 76,100
2015/01/05 1,116 1,191 1,112 1,187 146,500

このページの先頭へ