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 |
---|---|---|---|---|---|
2017/12/29 | 803 | 825 | 790 | 815 | 1,077,400 |
2017/12/28 | 809 | 818 | 778 | 802 | 1,550,300 |
2017/12/27 | 740 | 819 | 740 | 807 | 2,305,600 |
2017/12/26 | 724 | 755 | 722 | 738 | 845,300 |
2017/12/25 | 730 | 743 | 711 | 722 | 626,200 |
2017/12/22 | 707 | 732 | 704 | 729 | 639,000 |
2017/12/21 | 694 | 716 | 687 | 713 | 461,000 |
2017/12/20 | 710 | 722 | 678 | 687 | 543,000 |
2017/12/19 | 708 | 722 | 692 | 713 | 597,300 |
2017/12/18 | 677 | 708 | 672 | 701 | 640,900 |
2017/12/15 | 681 | 682 | 645 | 667 | 598,400 |
2017/12/14 | 672 | 690 | 671 | 684 | 339,500 |
2017/12/13 | 666 | 679 | 659 | 674 | 336,200 |
2017/12/12 | 660 | 674 | 650 | 660 | 315,100 |
2017/12/11 | 658 | 666 | 640 | 659 | 505,100 |
2017/12/08 | 654 | 668 | 637 | 659 | 578,500 |
2017/12/07 | 641 | 651 | 630 | 646 | 523,400 |
2017/12/06 | 646 | 647 | 607 | 631 | 1,044,700 |
2017/12/05 | 703 | 708 | 629 | 636 | 1,472,900 |
2017/12/04 | 696 | 741 | 691 | 714 | 704,400 |
2017/12/01 | 684 | 700 | 671 | 691 | 433,400 |
2017/11/30 | 694 | 698 | 666 | 682 | 616,700 |
2017/11/29 | 731 | 765 | 689 | 699 | 1,295,700 |
2017/11/28 | 747 | 753 | 720 | 734 | 673,700 |
2017/11/27 | 710 | 759 | 709 | 755 | 1,398,900 |
2017/11/24 | 704 | 744 | 704 | 711 | 1,191,900 |
2017/11/22 | 651 | 717 | 649 | 707 | 2,238,500 |
2017/11/21 | 645 | 649 | 631 | 646 | 301,700 |
2017/11/20 | 631 | 649 | 624 | 635 | 343,200 |
2017/11/17 | 621 | 638 | 614 | 638 | 288,400 |
2017/11/16 | 598 | 627 | 598 | 627 | 372,100 |
2017/11/15 | 591 | 617 | 586 | 602 | 401,500 |
2017/11/14 | 615 | 639 | 594 | 599 | 560,200 |
2017/11/13 | 600 | 615 | 598 | 605 | 170,800 |
2017/11/10 | 599 | 607 | 584 | 607 | 238,400 |
2017/11/09 | 614 | 617 | 584 | 598 | 425,400 |
2017/11/08 | 598 | 613 | 593 | 609 | 259,300 |
2017/11/07 | 616 | 627 | 597 | 601 | 410,900 |
2017/11/06 | 625 | 632 | 617 | 623 | 162,400 |
2017/11/02 | 630 | 634 | 621 | 626 | 129,700 |
2017/11/01 | 639 | 639 | 619 | 634 | 299,000 |
2017/10/31 | 629 | 639 | 615 | 633 | 276,300 |
2017/10/30 | 639 | 660 | 629 | 629 | 493,300 |
2017/10/27 | 624 | 639 | 612 | 637 | 282,200 |
2017/10/26 | 636 | 650 | 612 | 618 | 489,400 |
2017/10/25 | 650 | 672 | 621 | 637 | 928,600 |
2017/10/24 | 616 | 660 | 608 | 660 | 920,800 |
2017/10/23 | 633 | 638 | 605 | 617 | 495,500 |
2017/10/20 | 582 | 630 | 582 | 620 | 938,400 |
2017/10/19 | 582 | 590 | 573 | 587 | 155,400 |
2017/10/18 | 585 | 587 | 580 | 583 | 67,600 |
2017/10/17 | 573 | 589 | 573 | 585 | 130,400 |
2017/10/16 | 573 | 579 | 568 | 571 | 108,400 |
2017/10/13 | 581 | 583 | 571 | 573 | 244,500 |
2017/10/12 | 583 | 595 | 583 | 586 | 143,200 |
2017/10/11 | 583 | 591 | 579 | 583 | 167,900 |
2017/10/10 | 583 | 593 | 579 | 579 | 149,400 |
2017/10/06 | 589 | 592 | 579 | 580 | 101,200 |
2017/10/05 | 589 | 596 | 573 | 588 | 213,300 |
2017/10/04 | 609 | 612 | 587 | 588 | 303,100 |
2017/10/03 | 612 | 616 | 603 | 610 | 211,100 |
2017/10/02 | 595 | 615 | 591 | 614 | 305,000 |
2017/09/29 | 607 | 608 | 581 | 586 | 276,000 |
2017/09/28 | 588 | 600 | 579 | 592 | 521,200 |
2017/09/27 | 565 | 573 | 558 | 566 | 186,800 |
2017/09/26 | 574 | 574 | 550 | 556 | 426,800 |
2017/09/25 | 579 | 599 | 578 | 581 | 264,700 |
2017/09/22 | 597 | 597 | 566 | 576 | 262,300 |
2017/09/21 | 599 | 608 | 593 | 593 | 206,900 |
2017/09/20 | 576 | 596 | 572 | 593 | 215,600 |
2017/09/19 | 579 | 584 | 569 | 576 | 205,200 |
2017/09/15 | 551 | 566 | 544 | 566 | 188,500 |
2017/09/14 | 568 | 571 | 548 | 555 | 206,200 |
2017/09/13 | 584 | 584 | 566 | 571 | 164,600 |
2017/09/12 | 581 | 588 | 572 | 577 | 172,700 |
2017/09/11 | 571 | 578 | 564 | 573 | 164,400 |
2017/09/08 | 556 | 571 | 549 | 554 | 228,300 |
2017/09/07 | 579 | 583 | 552 | 556 | 337,000 |
2017/09/06 | 552 | 574 | 547 | 565 | 379,300 |
2017/09/05 | 590 | 597 | 551 | 562 | 385,100 |
2017/09/04 | 606 | 606 | 580 | 590 | 243,700 |
2017/09/01 | 628 | 631 | 598 | 603 | 314,500 |
2017/08/31 | 635 | 643 | 621 | 626 | 212,900 |
2017/08/30 | 631 | 646 | 616 | 639 | 318,900 |
2017/08/29 | 630 | 633 | 611 | 626 | 360,100 |
2017/08/28 | 624 | 642 | 621 | 638 | 388,500 |
2017/08/25 | 620 | 627 | 611 | 624 | 245,200 |
2017/08/24 | 607 | 617 | 600 | 617 | 233,500 |
2017/08/23 | 595 | 619 | 590 | 614 | 315,400 |
2017/08/22 | 586 | 607 | 586 | 592 | 254,400 |
2017/08/21 | 580 | 605 | 580 | 585 | 260,100 |
2017/08/18 | 592 | 592 | 575 | 578 | 199,100 |
2017/08/17 | 585 | 603 | 583 | 602 | 176,400 |
2017/08/16 | 557 | 596 | 552 | 588 | 359,200 |
2017/08/15 | 578 | 578 | 552 | 555 | 260,700 |
2017/08/14 | 542 | 562 | 537 | 562 | 248,900 |
2017/08/10 | 554 | 571 | 541 | 554 | 275,900 |
2017/08/09 | 592 | 592 | 551 | 561 | 334,700 |
2017/08/08 | 566 | 584 | 566 | 582 | 155,100 |
2017/08/07 | 568 | 576 | 564 | 566 | 186,800 |
2017/08/04 | 556 | 607 | 556 | 568 | 529,500 |
2017/08/03 | 589 | 590 | 561 | 566 | 233,200 |
2017/08/02 | 572 | 587 | 570 | 585 | 226,800 |
2017/08/01 | 604 | 606 | 564 | 572 | 523,100 |
2017/07/31 | 605 | 618 | 588 | 602 | 310,300 |
2017/07/28 | 626 | 627 | 602 | 608 | 295,600 |
2017/07/27 | 647 | 653 | 629 | 630 | 353,600 |
2017/07/26 | 646 | 662 | 637 | 653 | 560,600 |
2017/07/25 | 650 | 651 | 629 | 638 | 338,300 |
2017/07/24 | 628 | 648 | 624 | 645 | 445,800 |
2017/07/21 | 594 | 635 | 592 | 628 | 634,500 |
2017/07/20 | 603 | 624 | 584 | 593 | 450,100 |
2017/07/19 | 598 | 608 | 591 | 602 | 302,500 |
2017/07/18 | 616 | 619 | 592 | 598 | 391,000 |
2017/07/14 | 640 | 645 | 612 | 615 | 527,400 |
2017/07/13 | 648 | 665 | 640 | 642 | 982,400 |
2017/07/12 | 642 | 645 | 623 | 638 | 490,400 |
2017/07/11 | 629 | 653 | 625 | 641 | 1,075,600 |
2017/07/10 | 628 | 630 | 611 | 620 | 486,500 |
2017/07/07 | 597 | 625 | 593 | 618 | 808,800 |
2017/07/06 | 608 | 608 | 585 | 594 | 290,500 |
2017/07/05 | 585 | 612 | 579 | 603 | 578,400 |
2017/07/04 | 611 | 615 | 568 | 579 | 852,000 |
2017/07/03 | 624 | 641 | 611 | 618 | 958,300 |
2017/06/30 | 581 | 621 | 580 | 609 | 706,700 |
2017/06/29 | 570 | 618 | 570 | 600 | 1,112,400 |
2017/06/28 | 585 | 590 | 566 | 569 | 934,500 |
2017/06/27 | 595 | 604 | 591 | 591 | 629,600 |
2017/06/26 | 613 | 618 | 594 | 601 | 901,400 |
2017/06/23 | 652 | 657 | 605 | 609 | 1,372,500 |
2017/06/22 | 695 | 708 | 634 | 653 | 1,767,700 |
2017/06/21 | 694 | 731 | 681 | 703 | 1,344,800 |
2017/06/20 | 763 | 771 | 703 | 705 | 2,957,600 |
2017/06/19 | 679 | 759 | 667 | 759 | 4,398,200 |
2017/06/16 | 626 | 692 | 620 | 659 | 1,957,000 |
2017/06/15 | 641 | 649 | 611 | 630 | 973,700 |
2017/06/14 | 620 | 653 | 606 | 639 | 2,583,200 |
2017/06/13 | 557 | 637 | 556 | 637 | 4,426,500 |
2017/06/12 | 518 | 549 | 510 | 537 | 617,700 |
2017/06/09 | 495 | 517 | 490 | 512 | 271,100 |
2017/06/08 | 494 | 507 | 485 | 488 | 143,400 |
2017/06/07 | 490 | 496 | 486 | 493 | 95,400 |
2017/06/06 | 517 | 518 | 481 | 486 | 310,800 |
2017/06/05 | 495 | 503 | 491 | 494 | 130,500 |
2017/06/02 | 519 | 523 | 484 | 495 | 546,800 |
2017/06/01 | 547 | 553 | 505 | 522 | 557,800 |
2017/05/31 | 541 | 554 | 535 | 550 | 209,900 |
2017/05/30 | 549 | 552 | 523 | 541 | 296,100 |
2017/05/29 | 520 | 552 | 518 | 544 | 231,700 |
2017/05/26 | 533 | 533 | 518 | 520 | 226,200 |
2017/05/25 | 554 | 554 | 533 | 535 | 248,000 |
2017/05/24 | 555 | 555 | 541 | 550 | 311,000 |
2017/05/23 | 536 | 551 | 530 | 544 | 183,200 |
2017/05/22 | 525 | 547 | 520 | 536 | 309,400 |
2017/05/19 | 525 | 537 | 508 | 515 | 351,900 |
2017/05/18 | 491 | 597 | 478 | 523 | 2,090,500 |
2017/05/17 | 503 | 506 | 498 | 501 | 44,300 |
2017/05/16 | 505 | 508 | 498 | 501 | 52,100 |
2017/05/15 | 483 | 500 | 483 | 499 | 64,500 |
2017/05/12 | 483 | 505 | 483 | 489 | 159,000 |
2017/05/11 | 478 | 483 | 464 | 483 | 33,500 |
2017/05/10 | 478 | 484 | 477 | 479 | 25,100 |
2017/05/09 | 481 | 486 | 475 | 480 | 49,800 |
2017/05/08 | 470 | 483 | 465 | 483 | 103,000 |
2017/05/02 | 456 | 460 | 453 | 457 | 21,000 |
2017/05/01 | 462 | 464 | 452 | 455 | 33,100 |
2017/04/28 | 466 | 471 | 457 | 459 | 60,200 |
2017/04/27 | 462 | 467 | 458 | 465 | 22,700 |
2017/04/26 | 461 | 467 | 456 | 463 | 43,400 |
2017/04/25 | 451 | 462 | 451 | 461 | 24,200 |
2017/04/24 | 462 | 462 | 450 | 450 | 71,200 |
2017/04/21 | 464 | 469 | 458 | 458 | 36,600 |
2017/04/20 | 464 | 469 | 460 | 464 | 27,200 |
2017/04/19 | 458 | 471 | 458 | 466 | 37,900 |
2017/04/18 | 464 | 469 | 456 | 461 | 80,800 |
2017/04/17 | 442 | 465 | 442 | 458 | 83,800 |
2017/04/14 | 442 | 450 | 438 | 439 | 61,200 |
2017/04/13 | 434 | 455 | 434 | 450 | 56,100 |
2017/04/12 | 448 | 448 | 433 | 442 | 118,000 |
2017/04/11 | 460 | 469 | 455 | 456 | 50,800 |
2017/04/10 | 458 | 463 | 451 | 462 | 43,300 |
2017/04/07 | 450 | 458 | 445 | 455 | 66,500 |
2017/04/06 | 458 | 460 | 444 | 446 | 152,800 |
2017/04/05 | 464 | 475 | 454 | 463 | 71,200 |
2017/04/04 | 486 | 490 | 456 | 459 | 222,700 |
2017/04/03 | 500 | 500 | 487 | 487 | 44,900 |
2017/03/31 | 506 | 510 | 498 | 499 | 58,500 |
2017/03/30 | 502 | 513 | 497 | 500 | 120,000 |
2017/03/29 | 489 | 500 | 488 | 498 | 117,800 |
2017/03/28 | 489 | 490 | 480 | 481 | 67,800 |
2017/03/27 | 490 | 491 | 486 | 486 | 37,500 |
2017/03/24 | 487 | 493 | 485 | 493 | 49,500 |
2017/03/23 | 485 | 489 | 484 | 484 | 70,900 |
2017/03/22 | 485 | 492 | 483 | 484 | 101,100 |
2017/03/21 | 490 | 494 | 489 | 494 | 47,400 |
2017/03/17 | 494 | 495 | 485 | 490 | 60,000 |
2017/03/16 | 490 | 495 | 490 | 492 | 30,900 |
2017/03/15 | 497 | 500 | 490 | 491 | 73,300 |
2017/03/14 | 493 | 500 | 492 | 498 | 52,500 |
2017/03/13 | 509 | 512 | 490 | 491 | 130,200 |
2017/03/10 | 516 | 516 | 506 | 509 | 59,200 |
2017/03/09 | 527 | 530 | 510 | 516 | 140,700 |
2017/03/08 | 533 | 535 | 523 | 523 | 106,100 |
2017/03/07 | 519 | 538 | 519 | 537 | 247,300 |
2017/03/06 | 503 | 520 | 501 | 517 | 104,000 |
2017/03/03 | 501 | 505 | 495 | 503 | 68,200 |
2017/03/02 | 499 | 500 | 494 | 497 | 64,600 |
2017/03/01 | 495 | 501 | 483 | 497 | 97,100 |
2017/02/28 | 501 | 505 | 494 | 495 | 92,500 |
2017/02/27 | 503 | 503 | 496 | 502 | 61,000 |
2017/02/24 | 501 | 503 | 495 | 498 | 67,000 |
2017/02/23 | 501 | 508 | 495 | 497 | 84,800 |
2017/02/22 | 503 | 506 | 497 | 501 | 83,400 |
2017/02/21 | 512 | 513 | 494 | 496 | 217,600 |
2017/02/20 | 482 | 493 | 482 | 489 | 88,000 |
2017/02/17 | 476 | 486 | 472 | 477 | 82,600 |
2017/02/16 | 499 | 502 | 473 | 475 | 314,600 |
2017/02/15 | 522 | 525 | 498 | 499 | 413,300 |
2017/02/14 | 558 | 560 | 548 | 548 | 109,200 |
2017/02/13 | 556 | 562 | 548 | 558 | 115,000 |
2017/02/10 | 572 | 581 | 551 | 554 | 192,600 |
2017/02/09 | 581 | 595 | 564 | 572 | 235,900 |
2017/02/08 | 552 | 581 | 543 | 580 | 273,100 |
2017/02/07 | 555 | 558 | 540 | 550 | 132,300 |
2017/02/06 | 527 | 554 | 519 | 554 | 200,500 |
2017/02/03 | 536 | 543 | 517 | 520 | 105,300 |
2017/02/02 | 535 | 547 | 533 | 539 | 48,900 |
2017/02/01 | 542 | 543 | 529 | 534 | 60,600 |
2017/01/31 | 545 | 548 | 535 | 538 | 70,100 |
2017/01/30 | 535 | 554 | 533 | 550 | 106,300 |
2017/01/27 | 548 | 548 | 521 | 534 | 91,400 |
2017/01/26 | 535 | 559 | 533 | 541 | 161,400 |
2017/01/25 | 531 | 537 | 526 | 533 | 58,700 |
2017/01/24 | 525 | 554 | 525 | 528 | 247,100 |
2017/01/23 | 523 | 545 | 519 | 533 | 158,600 |
2017/01/20 | 508 | 519 | 502 | 519 | 54,800 |
2017/01/19 | 509 | 520 | 504 | 513 | 70,800 |
2017/01/18 | 501 | 507 | 497 | 502 | 58,100 |
2017/01/17 | 521 | 521 | 500 | 508 | 54,800 |
2017/01/16 | 530 | 535 | 516 | 519 | 37,600 |
2017/01/13 | 505 | 531 | 503 | 530 | 75,800 |
2017/01/12 | 522 | 527 | 503 | 506 | 102,600 |
2017/01/11 | 540 | 540 | 523 | 524 | 114,100 |
2017/01/10 | 545 | 545 | 532 | 537 | 132,900 |
2017/01/06 | 540 | 550 | 524 | 547 | 270,000 |
2017/01/05 | 512 | 538 | 512 | 534 | 255,100 |
2017/01/04 | 483 | 518 | 480 | 504 | 179,500 |