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 |
---|---|---|---|---|---|
2018/12/28 | 416 | 426 | 405 | 416 | 339,500 |
2018/12/27 | 410 | 424 | 399 | 420 | 550,000 |
2018/12/26 | 387 | 393 | 372 | 385 | 525,400 |
2018/12/25 | 376 | 391 | 365 | 371 | 898,700 |
2018/12/21 | 425 | 435 | 403 | 423 | 700,500 |
2018/12/20 | 453 | 467 | 429 | 433 | 637,400 |
2018/12/19 | 451 | 479 | 446 | 461 | 445,600 |
2018/12/18 | 468 | 469 | 449 | 452 | 590,000 |
2018/12/17 | 490 | 498 | 472 | 480 | 369,000 |
2018/12/14 | 512 | 516 | 482 | 492 | 492,300 |
2018/12/13 | 504 | 525 | 504 | 520 | 363,700 |
2018/12/12 | 483 | 504 | 475 | 503 | 449,700 |
2018/12/11 | 470 | 487 | 467 | 479 | 528,100 |
2018/12/10 | 520 | 522 | 463 | 470 | 1,183,900 |
2018/12/07 | 537 | 548 | 533 | 536 | 472,100 |
2018/12/06 | 583 | 583 | 524 | 537 | 931,500 |
2018/12/05 | 568 | 584 | 561 | 583 | 590,700 |
2018/12/04 | 604 | 608 | 584 | 588 | 594,400 |
2018/12/03 | 616 | 620 | 595 | 604 | 587,200 |
2018/11/30 | 565 | 594 | 562 | 591 | 349,900 |
2018/11/29 | 581 | 595 | 565 | 571 | 338,800 |
2018/11/28 | 569 | 597 | 567 | 583 | 469,700 |
2018/11/27 | 567 | 573 | 556 | 569 | 256,100 |
2018/11/26 | 571 | 578 | 560 | 562 | 297,200 |
2018/11/22 | 557 | 576 | 557 | 573 | 224,000 |
2018/11/21 | 546 | 573 | 545 | 557 | 308,900 |
2018/11/20 | 562 | 565 | 553 | 554 | 275,900 |
2018/11/19 | 541 | 573 | 536 | 572 | 496,700 |
2018/11/16 | 540 | 559 | 532 | 541 | 621,900 |
2018/11/15 | 571 | 589 | 542 | 542 | 1,090,600 |
2018/11/14 | 684 | 692 | 631 | 642 | 588,100 |
2018/11/13 | 657 | 692 | 644 | 681 | 475,500 |
2018/11/12 | 680 | 702 | 671 | 679 | 411,800 |
2018/11/09 | 690 | 706 | 668 | 690 | 354,100 |
2018/11/08 | 682 | 710 | 679 | 700 | 432,100 |
2018/11/07 | 677 | 686 | 663 | 676 | 288,900 |
2018/11/06 | 670 | 680 | 658 | 669 | 281,100 |
2018/11/05 | 655 | 687 | 652 | 666 | 353,900 |
2018/11/02 | 659 | 678 | 653 | 671 | 342,900 |
2018/11/01 | 642 | 667 | 639 | 653 | 364,800 |
2018/10/31 | 625 | 652 | 622 | 652 | 682,800 |
2018/10/30 | 591 | 626 | 574 | 619 | 849,500 |
2018/10/29 | 636 | 636 | 595 | 600 | 770,300 |
2018/10/26 | 649 | 666 | 621 | 629 | 674,700 |
2018/10/25 | 676 | 678 | 637 | 639 | 952,000 |
2018/10/24 | 712 | 722 | 690 | 711 | 755,600 |
2018/10/23 | 790 | 795 | 706 | 712 | 2,373,900 |
2018/10/22 | 733 | 751 | 724 | 736 | 214,000 |
2018/10/19 | 722 | 746 | 716 | 735 | 176,000 |
2018/10/18 | 745 | 766 | 736 | 737 | 257,800 |
2018/10/17 | 762 | 776 | 747 | 755 | 456,200 |
2018/10/16 | 717 | 739 | 715 | 737 | 404,900 |
2018/10/15 | 714 | 717 | 695 | 708 | 431,600 |
2018/10/12 | 686 | 722 | 681 | 714 | 711,800 |
2018/10/11 | 688 | 721 | 682 | 701 | 920,200 |
2018/10/10 | 807 | 816 | 749 | 757 | 762,600 |
2018/10/09 | 867 | 867 | 790 | 793 | 618,600 |
2018/10/05 | 892 | 902 | 869 | 874 | 215,300 |
2018/10/04 | 888 | 910 | 882 | 898 | 295,300 |
2018/10/03 | 892 | 894 | 858 | 882 | 289,200 |
2018/10/02 | 930 | 936 | 883 | 896 | 350,500 |
2018/10/01 | 914 | 930 | 906 | 922 | 242,400 |
2018/09/28 | 915 | 928 | 895 | 911 | 293,800 |
2018/09/27 | 890 | 913 | 872 | 900 | 409,100 |
2018/09/26 | 861 | 900 | 860 | 886 | 442,800 |
2018/09/25 | 879 | 892 | 851 | 855 | 323,500 |
2018/09/21 | 893 | 904 | 869 | 873 | 385,000 |
2018/09/20 | 879 | 905 | 868 | 892 | 357,500 |
2018/09/19 | 873 | 886 | 865 | 877 | 332,600 |
2018/09/18 | 937 | 937 | 866 | 874 | 769,400 |
2018/09/14 | 975 | 980 | 923 | 928 | 575,500 |
2018/09/13 | 1,010 | 1,030 | 950 | 963 | 597,700 |
2018/09/12 | 971 | 998 | 959 | 994 | 497,900 |
2018/09/11 | 963 | 992 | 942 | 965 | 376,700 |
2018/09/10 | 915 | 964 | 912 | 958 | 426,600 |
2018/09/07 | 913 | 934 | 897 | 930 | 455,100 |
2018/09/06 | 963 | 963 | 893 | 908 | 762,600 |
2018/09/05 | 960 | 986 | 946 | 979 | 527,800 |
2018/09/04 | 915 | 974 | 915 | 964 | 468,700 |
2018/09/03 | 940 | 958 | 912 | 913 | 329,900 |
2018/08/31 | 950 | 959 | 936 | 946 | 255,000 |
2018/08/30 | 942 | 972 | 933 | 967 | 422,400 |
2018/08/29 | 926 | 953 | 909 | 942 | 306,900 |
2018/08/28 | 960 | 965 | 909 | 924 | 362,400 |
2018/08/27 | 916 | 940 | 912 | 933 | 299,800 |
2018/08/24 | 932 | 932 | 896 | 916 | 425,100 |
2018/08/23 | 932 | 953 | 922 | 923 | 533,800 |
2018/08/22 | 890 | 950 | 886 | 947 | 1,229,400 |
2018/08/21 | 928 | 935 | 865 | 871 | 1,179,500 |
2018/08/20 | 960 | 984 | 927 | 933 | 873,300 |
2018/08/17 | 1,030 | 1,045 | 920 | 961 | 2,215,100 |
2018/08/16 | 1,185 | 1,219 | 1,010 | 1,023 | 3,339,900 |
2018/08/15 | 1,003 | 1,246 | 1,003 | 1,211 | 4,455,800 |
2018/08/14 | 988 | 1,031 | 987 | 1,021 | 704,000 |
2018/08/13 | 977 | 989 | 951 | 966 | 559,900 |
2018/08/10 | 990 | 1,025 | 987 | 990 | 573,800 |
2018/08/09 | 1,127 | 1,127 | 985 | 987 | 1,187,900 |
2018/08/08 | 1,046 | 1,121 | 1,046 | 1,118 | 645,000 |
2018/08/07 | 1,020 | 1,064 | 1,019 | 1,052 | 500,800 |
2018/08/06 | 994 | 1,042 | 979 | 1,031 | 659,500 |
2018/08/03 | 1,028 | 1,051 | 996 | 998 | 569,100 |
2018/08/02 | 1,006 | 1,049 | 997 | 1,034 | 557,800 |
2018/08/01 | 1,021 | 1,025 | 995 | 1,018 | 518,000 |
2018/07/31 | 1,026 | 1,047 | 1,000 | 1,033 | 653,300 |
2018/07/30 | 1,112 | 1,120 | 1,035 | 1,040 | 723,000 |
2018/07/27 | 1,140 | 1,150 | 1,108 | 1,129 | 463,900 |
2018/07/26 | 1,166 | 1,177 | 1,128 | 1,141 | 433,300 |
2018/07/25 | 1,158 | 1,187 | 1,113 | 1,157 | 974,700 |
2018/07/24 | 1,139 | 1,185 | 1,125 | 1,171 | 837,400 |
2018/07/23 | 1,145 | 1,165 | 1,107 | 1,124 | 1,057,300 |
2018/07/20 | 1,251 | 1,265 | 1,153 | 1,163 | 1,546,500 |
2018/07/19 | 1,229 | 1,286 | 1,209 | 1,270 | 1,339,300 |
2018/07/18 | 1,237 | 1,249 | 1,176 | 1,229 | 1,494,700 |
2018/07/17 | 1,185 | 1,255 | 1,185 | 1,241 | 1,886,700 |
2018/07/13 | 1,200 | 1,216 | 1,157 | 1,177 | 1,366,900 |
2018/07/12 | 1,168 | 1,221 | 1,154 | 1,200 | 3,330,600 |
2018/07/11 | 1,018 | 1,176 | 990 | 1,141 | 2,430,900 |
2018/07/10 | 1,050 | 1,089 | 1,024 | 1,034 | 1,084,000 |
2018/07/09 | 981 | 1,063 | 975 | 1,055 | 1,133,100 |
2018/07/06 | 944 | 986 | 922 | 986 | 1,109,200 |
2018/07/05 | 1,011 | 1,024 | 910 | 938 | 1,807,600 |
2018/07/04 | 1,029 | 1,043 | 998 | 1,025 | 1,201,300 |
2018/07/03 | 1,022 | 1,071 | 988 | 1,021 | 2,068,100 |
2018/07/02 | 1,042 | 1,050 | 974 | 993 | 1,580,600 |
2018/06/29 | 967 | 1,066 | 958 | 1,057 | 2,674,100 |
2018/06/28 | 931 | 995 | 900 | 982 | 2,722,600 |
2018/06/27 | 827 | 921 | 824 | 916 | 2,034,100 |
2018/06/26 | 791 | 830 | 770 | 827 | 509,600 |
2018/06/25 | 823 | 842 | 792 | 801 | 765,100 |
2018/06/22 | 805 | 828 | 801 | 823 | 476,300 |
2018/06/21 | 810 | 828 | 795 | 810 | 530,800 |
2018/06/20 | 761 | 811 | 761 | 804 | 540,500 |
2018/06/19 | 795 | 816 | 743 | 761 | 770,300 |
2018/06/18 | 835 | 848 | 780 | 800 | 1,116,800 |
2018/06/15 | 822 | 837 | 816 | 829 | 709,400 |
2018/06/14 | 813 | 832 | 806 | 814 | 503,700 |
2018/06/13 | 813 | 818 | 797 | 814 | 363,900 |
2018/06/12 | 814 | 837 | 799 | 806 | 757,700 |
2018/06/11 | 805 | 817 | 789 | 799 | 349,000 |
2018/06/08 | 814 | 823 | 795 | 800 | 263,100 |
2018/06/07 | 814 | 840 | 801 | 818 | 750,600 |
2018/06/06 | 820 | 836 | 814 | 816 | 433,900 |
2018/06/05 | 830 | 842 | 821 | 824 | 827,800 |
2018/06/04 | 828 | 834 | 791 | 828 | 880,400 |
2018/06/01 | 790 | 818 | 780 | 810 | 915,400 |
2018/05/31 | 745 | 789 | 745 | 786 | 401,300 |
2018/05/30 | 722 | 748 | 722 | 742 | 116,700 |
2018/05/29 | 756 | 757 | 723 | 738 | 333,000 |
2018/05/28 | 774 | 775 | 748 | 755 | 221,400 |
2018/05/25 | 783 | 787 | 756 | 759 | 372,800 |
2018/05/24 | 778 | 805 | 770 | 797 | 804,600 |
2018/05/23 | 749 | 760 | 723 | 742 | 187,700 |
2018/05/22 | 750 | 757 | 743 | 754 | 91,900 |
2018/05/21 | 751 | 762 | 750 | 753 | 140,200 |
2018/05/18 | 745 | 763 | 741 | 751 | 272,500 |
2018/05/17 | 713 | 746 | 713 | 744 | 260,400 |
2018/05/16 | 702 | 727 | 694 | 713 | 207,800 |
2018/05/15 | 701 | 702 | 688 | 689 | 129,000 |
2018/05/14 | 701 | 703 | 691 | 701 | 85,300 |
2018/05/11 | 710 | 713 | 699 | 701 | 96,100 |
2018/05/10 | 716 | 724 | 710 | 712 | 90,500 |
2018/05/09 | 714 | 722 | 707 | 719 | 134,100 |
2018/05/08 | 705 | 724 | 696 | 713 | 162,200 |
2018/05/07 | 695 | 702 | 686 | 699 | 67,000 |
2018/05/02 | 690 | 701 | 688 | 695 | 104,400 |
2018/05/01 | 688 | 694 | 678 | 689 | 154,300 |
2018/04/27 | 700 | 706 | 691 | 692 | 161,900 |
2018/04/26 | 708 | 715 | 698 | 700 | 105,600 |
2018/04/25 | 711 | 724 | 707 | 708 | 118,400 |
2018/04/24 | 708 | 731 | 708 | 716 | 160,300 |
2018/04/23 | 717 | 718 | 702 | 708 | 88,600 |
2018/04/20 | 709 | 722 | 704 | 717 | 104,300 |
2018/04/19 | 703 | 710 | 688 | 708 | 174,600 |
2018/04/18 | 705 | 718 | 695 | 702 | 246,900 |
2018/04/17 | 697 | 711 | 682 | 702 | 276,700 |
2018/04/16 | 724 | 737 | 696 | 698 | 196,600 |
2018/04/13 | 737 | 737 | 721 | 728 | 77,300 |
2018/04/12 | 712 | 743 | 711 | 734 | 195,000 |
2018/04/11 | 730 | 738 | 706 | 710 | 193,500 |
2018/04/10 | 750 | 750 | 725 | 727 | 178,000 |
2018/04/09 | 720 | 747 | 711 | 742 | 221,100 |
2018/04/06 | 737 | 744 | 722 | 722 | 208,600 |
2018/04/05 | 734 | 746 | 726 | 731 | 172,700 |
2018/04/04 | 748 | 754 | 729 | 735 | 174,800 |
2018/04/03 | 748 | 748 | 733 | 736 | 183,900 |
2018/04/02 | 779 | 780 | 752 | 752 | 221,300 |
2018/03/30 | 757 | 778 | 757 | 773 | 250,200 |
2018/03/29 | 747 | 765 | 735 | 753 | 238,800 |
2018/03/28 | 725 | 752 | 725 | 741 | 227,900 |
2018/03/27 | 741 | 754 | 730 | 733 | 175,500 |
2018/03/26 | 726 | 727 | 695 | 726 | 380,900 |
2018/03/23 | 715 | 736 | 715 | 727 | 258,100 |
2018/03/22 | 752 | 775 | 743 | 748 | 265,600 |
2018/03/20 | 721 | 767 | 711 | 757 | 467,700 |
2018/03/19 | 736 | 740 | 706 | 725 | 318,000 |
2018/03/16 | 744 | 751 | 737 | 742 | 181,900 |
2018/03/15 | 744 | 754 | 732 | 750 | 232,300 |
2018/03/14 | 740 | 758 | 729 | 750 | 250,600 |
2018/03/13 | 711 | 742 | 709 | 742 | 306,300 |
2018/03/12 | 722 | 727 | 704 | 717 | 280,900 |
2018/03/09 | 724 | 728 | 704 | 712 | 332,800 |
2018/03/08 | 692 | 722 | 692 | 719 | 393,400 |
2018/03/07 | 680 | 701 | 671 | 691 | 365,000 |
2018/03/06 | 660 | 681 | 657 | 679 | 283,200 |
2018/03/05 | 683 | 685 | 637 | 646 | 477,200 |
2018/03/02 | 671 | 689 | 658 | 685 | 328,700 |
2018/03/01 | 701 | 702 | 686 | 687 | 224,600 |
2018/02/28 | 681 | 711 | 681 | 708 | 279,700 |
2018/02/27 | 700 | 704 | 683 | 691 | 298,500 |
2018/02/26 | 697 | 717 | 693 | 704 | 257,400 |
2018/02/23 | 681 | 697 | 680 | 695 | 172,800 |
2018/02/22 | 687 | 695 | 675 | 681 | 218,700 |
2018/02/21 | 684 | 703 | 677 | 691 | 283,700 |
2018/02/20 | 674 | 692 | 659 | 691 | 384,600 |
2018/02/19 | 647 | 676 | 641 | 671 | 624,200 |
2018/02/16 | 650 | 657 | 635 | 638 | 524,000 |
2018/02/15 | 651 | 658 | 609 | 654 | 1,012,900 |
2018/02/14 | 681 | 710 | 661 | 661 | 800,900 |
2018/02/13 | 840 | 844 | 801 | 811 | 865,700 |
2018/02/09 | 772 | 829 | 757 | 820 | 2,428,100 |
2018/02/08 | 787 | 787 | 787 | 787 | 63,500 |
2018/02/07 | 730 | 743 | 684 | 687 | 587,000 |
2018/02/06 | 711 | 716 | 670 | 700 | 1,093,900 |
2018/02/05 | 732 | 757 | 729 | 750 | 372,400 |
2018/02/02 | 778 | 778 | 746 | 758 | 271,700 |
2018/02/01 | 755 | 779 | 752 | 769 | 257,500 |
2018/01/31 | 757 | 775 | 740 | 757 | 408,800 |
2018/01/30 | 791 | 799 | 751 | 771 | 671,200 |
2018/01/29 | 826 | 833 | 790 | 799 | 557,400 |
2018/01/26 | 819 | 824 | 806 | 824 | 187,600 |
2018/01/25 | 825 | 830 | 808 | 818 | 350,000 |
2018/01/24 | 824 | 853 | 818 | 835 | 577,700 |
2018/01/23 | 830 | 833 | 806 | 817 | 433,500 |
2018/01/22 | 798 | 834 | 795 | 830 | 428,800 |
2018/01/19 | 806 | 806 | 780 | 790 | 293,100 |
2018/01/18 | 799 | 808 | 781 | 781 | 335,200 |
2018/01/17 | 823 | 824 | 781 | 784 | 737,000 |
2018/01/16 | 858 | 862 | 811 | 834 | 498,400 |
2018/01/15 | 854 | 859 | 834 | 856 | 385,100 |
2018/01/12 | 843 | 853 | 833 | 845 | 384,900 |
2018/01/11 | 857 | 875 | 826 | 842 | 1,080,600 |
2018/01/10 | 830 | 879 | 817 | 870 | 1,296,200 |
2018/01/09 | 797 | 813 | 772 | 808 | 663,700 |
2018/01/05 | 822 | 832 | 788 | 790 | 802,500 |
2018/01/04 | 823 | 844 | 809 | 827 | 895,000 |