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 |
---|---|---|---|---|---|
2016/12/30 | 476 | 488 | 469 | 480 | 78,900 |
2016/12/29 | 485 | 485 | 472 | 476 | 48,400 |
2016/12/28 | 474 | 488 | 468 | 488 | 80,900 |
2016/12/27 | 455 | 470 | 455 | 470 | 155,200 |
2016/12/26 | 450 | 459 | 445 | 457 | 114,900 |
2016/12/22 | 459 | 459 | 451 | 454 | 58,600 |
2016/12/21 | 468 | 469 | 451 | 462 | 151,000 |
2016/12/20 | 456 | 465 | 456 | 463 | 59,800 |
2016/12/19 | 456 | 460 | 456 | 456 | 44,500 |
2016/12/16 | 475 | 475 | 456 | 461 | 54,600 |
2016/12/15 | 468 | 472 | 468 | 470 | 42,400 |
2016/12/14 | 471 | 475 | 465 | 470 | 52,000 |
2016/12/13 | 457 | 469 | 457 | 468 | 70,500 |
2016/12/12 | 454 | 461 | 446 | 460 | 90,800 |
2016/12/09 | 445 | 463 | 443 | 450 | 107,500 |
2016/12/08 | 442 | 465 | 442 | 446 | 89,900 |
2016/12/07 | 437 | 450 | 437 | 445 | 77,300 |
2016/12/06 | 438 | 441 | 436 | 439 | 34,700 |
2016/12/05 | 434 | 440 | 433 | 437 | 54,200 |
2016/12/02 | 446 | 449 | 435 | 439 | 78,400 |
2016/12/01 | 446 | 452 | 443 | 448 | 46,900 |
2016/11/30 | 454 | 454 | 445 | 447 | 29,500 |
2016/11/29 | 450 | 454 | 445 | 450 | 60,800 |
2016/11/28 | 443 | 447 | 441 | 447 | 37,600 |
2016/11/25 | 452 | 453 | 440 | 442 | 86,100 |
2016/11/24 | 453 | 459 | 450 | 453 | 83,700 |
2016/11/22 | 466 | 466 | 453 | 459 | 45,300 |
2016/11/21 | 465 | 468 | 459 | 459 | 36,600 |
2016/11/18 | 464 | 474 | 458 | 462 | 75,900 |
2016/11/17 | 455 | 464 | 443 | 460 | 55,400 |
2016/11/16 | 450 | 464 | 447 | 455 | 59,500 |
2016/11/15 | 450 | 455 | 430 | 443 | 109,000 |
2016/11/14 | 424 | 442 | 422 | 442 | 60,600 |
2016/11/11 | 435 | 443 | 422 | 432 | 101,500 |
2016/11/10 | 446 | 459 | 440 | 440 | 108,600 |
2016/11/09 | 459 | 459 | 410 | 430 | 135,200 |
2016/11/08 | 459 | 463 | 452 | 455 | 35,600 |
2016/11/07 | 455 | 470 | 453 | 457 | 56,800 |
2016/11/04 | 451 | 463 | 450 | 454 | 98,600 |
2016/11/02 | 504 | 504 | 450 | 451 | 284,600 |
2016/11/01 | 506 | 515 | 505 | 506 | 23,700 |
2016/10/31 | 507 | 513 | 503 | 506 | 26,500 |
2016/10/28 | 524 | 524 | 505 | 511 | 54,600 |
2016/10/27 | 505 | 529 | 498 | 522 | 110,300 |
2016/10/26 | 521 | 526 | 501 | 506 | 86,600 |
2016/10/25 | 549 | 553 | 518 | 519 | 112,400 |
2016/10/24 | 542 | 566 | 541 | 553 | 186,700 |
2016/10/21 | 525 | 548 | 523 | 539 | 151,000 |
2016/10/20 | 530 | 550 | 521 | 526 | 303,800 |
2016/10/19 | 507 | 529 | 502 | 522 | 167,900 |
2016/10/18 | 489 | 502 | 485 | 499 | 62,700 |
2016/10/17 | 490 | 490 | 471 | 481 | 42,300 |
2016/10/14 | 493 | 494 | 485 | 488 | 26,700 |
2016/10/13 | 504 | 508 | 488 | 498 | 61,200 |
2016/10/12 | 496 | 525 | 486 | 509 | 67,700 |
2016/10/11 | 515 | 515 | 496 | 500 | 65,500 |
2016/10/07 | 512 | 526 | 504 | 515 | 110,500 |
2016/10/06 | 536 | 556 | 503 | 518 | 990,200 |
2016/10/05 | 494 | 495 | 467 | 490 | 60,600 |
2016/10/04 | 485 | 503 | 485 | 494 | 47,400 |
2016/10/03 | 484 | 490 | 471 | 481 | 33,500 |
2016/09/30 | 492 | 492 | 478 | 479 | 42,200 |
2016/09/29 | 485 | 493 | 473 | 492 | 53,500 |
2016/09/28 | 461 | 495 | 461 | 481 | 68,100 |
2016/09/27 | 458 | 469 | 451 | 469 | 35,300 |
2016/09/26 | 445 | 475 | 441 | 463 | 65,500 |
2016/09/23 | 445 | 445 | 428 | 443 | 73,700 |
2016/09/21 | 439 | 446 | 438 | 445 | 55,300 |
2016/09/20 | 455 | 456 | 445 | 445 | 40,400 |
2016/09/16 | 440 | 459 | 436 | 456 | 48,400 |
2016/09/15 | 442 | 449 | 441 | 442 | 37,300 |
2016/09/14 | 462 | 468 | 445 | 449 | 30,000 |
2016/09/13 | 460 | 472 | 460 | 469 | 15,600 |
2016/09/12 | 470 | 479 | 456 | 463 | 40,600 |
2016/09/09 | 480 | 483 | 466 | 483 | 49,300 |
2016/09/08 | 458 | 479 | 450 | 475 | 52,000 |
2016/09/07 | 459 | 459 | 445 | 458 | 45,000 |
2016/09/06 | 431 | 467 | 431 | 463 | 107,600 |
2016/09/05 | 429 | 437 | 425 | 433 | 41,600 |
2016/09/02 | 432 | 432 | 419 | 424 | 32,500 |
2016/09/01 | 429 | 435 | 425 | 432 | 26,600 |
2016/08/31 | 425 | 435 | 425 | 434 | 23,700 |
2016/08/30 | 425 | 429 | 417 | 429 | 42,100 |
2016/08/29 | 422 | 427 | 422 | 422 | 68,600 |
2016/08/26 | 431 | 432 | 427 | 427 | 13,000 |
2016/08/25 | 434 | 434 | 427 | 433 | 36,500 |
2016/08/24 | 428 | 442 | 428 | 431 | 38,300 |
2016/08/23 | 436 | 436 | 427 | 429 | 33,800 |
2016/08/22 | 430 | 441 | 425 | 432 | 41,600 |
2016/08/19 | 439 | 446 | 430 | 432 | 50,200 |
2016/08/18 | 440 | 449 | 439 | 439 | 49,300 |
2016/08/17 | 447 | 447 | 442 | 443 | 31,300 |
2016/08/16 | 446 | 458 | 445 | 446 | 43,300 |
2016/08/15 | 450 | 497 | 438 | 446 | 283,600 |
2016/08/12 | 457 | 473 | 457 | 471 | 24,800 |
2016/08/10 | 463 | 473 | 462 | 462 | 32,100 |
2016/08/09 | 455 | 464 | 454 | 455 | 35,600 |
2016/08/08 | 465 | 465 | 454 | 456 | 39,800 |
2016/08/05 | 458 | 468 | 456 | 463 | 27,400 |
2016/08/04 | 460 | 468 | 454 | 455 | 45,400 |
2016/08/03 | 472 | 472 | 460 | 460 | 35,000 |
2016/08/02 | 474 | 481 | 466 | 476 | 42,400 |
2016/08/01 | 465 | 473 | 465 | 470 | 23,900 |
2016/07/29 | 470 | 481 | 465 | 472 | 113,100 |
2016/07/28 | 478 | 480 | 473 | 473 | 46,000 |
2016/07/27 | 475 | 482 | 474 | 479 | 61,000 |
2016/07/26 | 480 | 490 | 470 | 474 | 61,600 |
2016/07/25 | 486 | 493 | 480 | 480 | 47,000 |
2016/07/22 | 491 | 495 | 478 | 480 | 55,900 |
2016/07/21 | 488 | 492 | 480 | 488 | 78,100 |
2016/07/20 | 484 | 497 | 480 | 489 | 42,300 |
2016/07/19 | 485 | 495 | 478 | 487 | 103,300 |
2016/07/15 | 513 | 515 | 490 | 495 | 126,200 |
2016/07/14 | 512 | 528 | 511 | 515 | 81,900 |
2016/07/13 | 540 | 540 | 512 | 514 | 83,600 |
2016/07/12 | 530 | 540 | 524 | 530 | 81,000 |
2016/07/11 | 524 | 530 | 516 | 524 | 58,600 |
2016/07/08 | 515 | 520 | 503 | 504 | 82,300 |
2016/07/07 | 523 | 525 | 510 | 513 | 84,800 |
2016/07/06 | 502 | 537 | 500 | 527 | 198,400 |
2016/07/05 | 519 | 523 | 510 | 516 | 131,300 |
2016/07/04 | 506 | 527 | 503 | 524 | 93,100 |
2016/07/01 | 503 | 508 | 495 | 502 | 49,900 |
2016/06/30 | 513 | 513 | 488 | 499 | 83,300 |
2016/06/29 | 490 | 509 | 487 | 503 | 105,100 |
2016/06/28 | 470 | 488 | 451 | 478 | 89,900 |
2016/06/27 | 460 | 482 | 455 | 472 | 156,500 |
2016/06/24 | 526 | 529 | 416 | 460 | 343,700 |
2016/06/23 | 508 | 521 | 502 | 516 | 152,100 |
2016/06/22 | 525 | 530 | 510 | 510 | 128,200 |
2016/06/21 | 525 | 537 | 512 | 525 | 171,300 |
2016/06/20 | 540 | 558 | 520 | 539 | 193,300 |
2016/06/17 | 540 | 585 | 516 | 535 | 664,400 |
2016/06/16 | 542 | 560 | 501 | 505 | 266,000 |
2016/06/15 | 550 | 573 | 514 | 551 | 465,100 |
2016/06/14 | 613 | 615 | 557 | 559 | 419,500 |
2016/06/13 | 640 | 648 | 623 | 625 | 269,300 |
2016/06/10 | 641 | 665 | 632 | 665 | 602,000 |
2016/06/09 | 669 | 712 | 635 | 645 | 2,964,100 |
2016/06/08 | 736 | 744 | 666 | 674 | 4,438,700 |
2016/06/07 | 721 | 721 | 711 | 721 | 790,100 |
2016/06/06 | 606 | 628 | 603 | 621 | 47,700 |
2016/06/03 | 617 | 630 | 612 | 626 | 44,900 |
2016/06/02 | 633 | 650 | 606 | 616 | 94,700 |
2016/06/01 | 642 | 669 | 637 | 645 | 167,500 |
2016/05/31 | 648 | 651 | 618 | 649 | 129,600 |
2016/05/30 | 620 | 667 | 599 | 638 | 394,600 |
2016/05/27 | 571 | 589 | 570 | 583 | 47,200 |
2016/05/26 | 583 | 590 | 570 | 576 | 77,500 |
2016/05/25 | 601 | 605 | 586 | 589 | 101,300 |
2016/05/24 | 610 | 615 | 592 | 603 | 96,900 |
2016/05/23 | 608 | 618 | 593 | 617 | 89,700 |
2016/05/20 | 578 | 607 | 575 | 598 | 80,200 |
2016/05/19 | 572 | 593 | 568 | 583 | 74,700 |
2016/05/18 | 621 | 623 | 555 | 577 | 160,800 |
2016/05/17 | 602 | 621 | 600 | 614 | 75,900 |
2016/05/16 | 629 | 629 | 603 | 604 | 155,000 |
2016/05/13 | 667 | 670 | 620 | 635 | 207,800 |
2016/05/12 | 750 | 755 | 672 | 677 | 691,000 |
2016/05/11 | 683 | 700 | 651 | 700 | 256,000 |
2016/05/10 | 687 | 692 | 659 | 673 | 198,600 |
2016/05/09 | 696 | 698 | 668 | 684 | 232,900 |
2016/05/06 | 700 | 711 | 674 | 686 | 479,000 |
2016/05/02 | 648 | 719 | 629 | 680 | 419,800 |
2016/04/28 | 642 | 662 | 613 | 660 | 297,000 |
2016/04/27 | 617 | 654 | 610 | 634 | 214,000 |
2016/04/26 | 671 | 680 | 603 | 609 | 527,200 |
2016/04/25 | 655 | 700 | 641 | 681 | 1,813,700 |
2016/04/22 | 575 | 607 | 574 | 600 | 131,800 |
2016/04/21 | 570 | 583 | 567 | 577 | 67,200 |
2016/04/20 | 566 | 583 | 560 | 560 | 56,700 |
2016/04/19 | 534 | 563 | 533 | 560 | 61,000 |
2016/04/18 | 548 | 548 | 519 | 526 | 66,900 |
2016/04/15 | 558 | 564 | 551 | 554 | 37,900 |
2016/04/14 | 580 | 587 | 559 | 568 | 76,600 |
2016/04/13 | 536 | 582 | 536 | 575 | 103,200 |
2016/04/12 | 551 | 559 | 536 | 541 | 52,900 |
2016/04/11 | 529 | 548 | 517 | 546 | 35,500 |
2016/04/08 | 502 | 532 | 495 | 530 | 70,800 |
2016/04/07 | 510 | 540 | 506 | 520 | 51,400 |
2016/04/06 | 522 | 529 | 505 | 510 | 65,700 |
2016/04/05 | 580 | 580 | 510 | 532 | 114,000 |
2016/04/04 | 570 | 585 | 567 | 584 | 37,300 |
2016/04/01 | 605 | 607 | 560 | 585 | 135,000 |
2016/03/31 | 586 | 620 | 576 | 606 | 279,900 |
2016/03/30 | 573 | 584 | 573 | 584 | 54,500 |
2016/03/29 | 543 | 573 | 538 | 573 | 60,100 |
2016/03/28 | 550 | 561 | 542 | 543 | 38,800 |
2016/03/25 | 582 | 582 | 555 | 558 | 30,600 |
2016/03/24 | 562 | 574 | 549 | 572 | 62,300 |
2016/03/23 | 588 | 595 | 572 | 575 | 76,400 |
2016/03/22 | 589 | 603 | 581 | 589 | 114,000 |
2016/03/18 | 599 | 599 | 569 | 581 | 94,300 |
2016/03/17 | 617 | 630 | 581 | 606 | 324,700 |
2016/03/16 | 600 | 606 | 585 | 587 | 155,500 |
2016/03/15 | 573 | 595 | 554 | 590 | 150,700 |
2016/03/14 | 540 | 587 | 538 | 578 | 278,400 |
2016/03/11 | 527 | 535 | 512 | 527 | 50,000 |
2016/03/10 | 527 | 543 | 527 | 533 | 28,200 |
2016/03/09 | 522 | 530 | 511 | 527 | 23,200 |
2016/03/08 | 550 | 550 | 515 | 530 | 41,600 |
2016/03/07 | 543 | 550 | 537 | 547 | 35,100 |
2016/03/04 | 523 | 539 | 515 | 532 | 46,700 |
2016/03/03 | 507 | 542 | 507 | 534 | 100,700 |
2016/03/02 | 502 | 514 | 502 | 505 | 43,600 |
2016/03/01 | 500 | 505 | 493 | 494 | 40,400 |
2016/02/29 | 502 | 518 | 501 | 503 | 50,800 |
2016/02/26 | 502 | 511 | 484 | 494 | 56,000 |
2016/02/25 | 475 | 527 | 475 | 508 | 171,900 |
2016/02/24 | 455 | 472 | 455 | 469 | 42,800 |
2016/02/23 | 472 | 478 | 460 | 467 | 50,400 |
2016/02/22 | 453 | 468 | 450 | 466 | 56,300 |
2016/02/19 | 463 | 470 | 445 | 455 | 53,100 |
2016/02/18 | 463 | 479 | 463 | 471 | 56,000 |
2016/02/17 | 462 | 468 | 450 | 456 | 48,400 |
2016/02/16 | 463 | 496 | 462 | 471 | 57,400 |
2016/02/15 | 490 | 495 | 449 | 462 | 143,900 |
2016/02/12 | 458 | 500 | 450 | 484 | 111,700 |
2016/02/10 | 520 | 522 | 481 | 496 | 51,400 |
2016/02/09 | 541 | 544 | 505 | 512 | 113,600 |
2016/02/08 | 495 | 572 | 490 | 572 | 94,200 |
2016/02/05 | 520 | 523 | 494 | 503 | 46,100 |
2016/02/04 | 538 | 548 | 525 | 525 | 39,800 |
2016/02/03 | 550 | 575 | 525 | 548 | 67,000 |
2016/02/02 | 572 | 584 | 560 | 570 | 86,700 |
2016/02/01 | 541 | 574 | 541 | 573 | 80,400 |
2016/01/29 | 560 | 566 | 521 | 532 | 70,200 |
2016/01/28 | 540 | 564 | 536 | 560 | 72,400 |
2016/01/27 | 530 | 541 | 526 | 536 | 44,700 |
2016/01/26 | 514 | 534 | 501 | 524 | 34,900 |
2016/01/25 | 508 | 525 | 498 | 524 | 63,100 |
2016/01/22 | 490 | 510 | 480 | 510 | 47,800 |
2016/01/21 | 495 | 510 | 478 | 479 | 109,100 |
2016/01/20 | 526 | 528 | 500 | 505 | 94,100 |
2016/01/19 | 538 | 548 | 512 | 520 | 76,400 |
2016/01/18 | 520 | 544 | 509 | 518 | 160,100 |
2016/01/15 | 597 | 614 | 551 | 558 | 265,100 |
2016/01/14 | 708 | 708 | 600 | 602 | 1,595,200 |
2016/01/13 | 570 | 608 | 563 | 608 | 109,500 |
2016/01/12 | 619 | 633 | 540 | 545 | 166,800 |
2016/01/08 | 604 | 640 | 581 | 615 | 130,500 |
2016/01/07 | 637 | 658 | 590 | 605 | 188,900 |
2016/01/06 | 669 | 698 | 631 | 634 | 620,700 |
2016/01/05 | 566 | 637 | 555 | 619 | 221,900 |
2016/01/04 | 564 | 601 | 562 | 566 | 123,500 |