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 |
---|---|---|---|---|---|
2019/12/30 | 369 | 385 | 361 | 362 | 615,100 |
2019/12/27 | 370 | 381 | 363 | 365 | 493,600 |
2019/12/26 | 355 | 378 | 353 | 377 | 930,600 |
2019/12/25 | 349 | 361 | 338 | 351 | 422,400 |
2019/12/24 | 336 | 348 | 335 | 345 | 285,400 |
2019/12/23 | 354 | 356 | 339 | 341 | 298,900 |
2019/12/20 | 342 | 359 | 338 | 351 | 533,500 |
2019/12/19 | 363 | 371 | 341 | 342 | 870,800 |
2019/12/18 | 360 | 373 | 348 | 364 | 1,367,600 |
2019/12/17 | 334 | 396 | 332 | 368 | 5,318,700 |
2019/12/16 | 321 | 326 | 314 | 318 | 139,700 |
2019/12/13 | 337 | 337 | 319 | 321 | 191,600 |
2019/12/12 | 340 | 341 | 333 | 333 | 112,000 |
2019/12/11 | 349 | 354 | 339 | 340 | 150,400 |
2019/12/10 | 341 | 349 | 340 | 348 | 97,500 |
2019/12/09 | 344 | 347 | 338 | 338 | 87,500 |
2019/12/06 | 332 | 344 | 332 | 342 | 146,500 |
2019/12/05 | 340 | 340 | 332 | 332 | 117,000 |
2019/12/04 | 341 | 342 | 335 | 336 | 127,300 |
2019/12/03 | 343 | 347 | 337 | 344 | 149,400 |
2019/12/02 | 340 | 352 | 340 | 347 | 206,900 |
2019/11/29 | 343 | 345 | 332 | 339 | 147,900 |
2019/11/28 | 345 | 346 | 339 | 343 | 148,600 |
2019/11/27 | 334 | 343 | 334 | 341 | 181,200 |
2019/11/26 | 336 | 339 | 330 | 331 | 141,500 |
2019/11/25 | 340 | 343 | 334 | 334 | 200,300 |
2019/11/22 | 321 | 338 | 321 | 335 | 365,400 |
2019/11/21 | 322 | 344 | 309 | 321 | 787,600 |
2019/11/20 | 322 | 326 | 319 | 322 | 105,100 |
2019/11/19 | 316 | 323 | 315 | 322 | 140,100 |
2019/11/18 | 312 | 318 | 310 | 314 | 172,800 |
2019/11/15 | 293 | 310 | 293 | 307 | 653,400 |
2019/11/14 | 330 | 336 | 324 | 325 | 208,800 |
2019/11/13 | 342 | 342 | 331 | 333 | 182,300 |
2019/11/12 | 340 | 348 | 339 | 342 | 124,400 |
2019/11/11 | 337 | 344 | 334 | 344 | 148,300 |
2019/11/08 | 339 | 347 | 331 | 331 | 222,300 |
2019/11/07 | 333 | 342 | 328 | 341 | 284,400 |
2019/11/06 | 333 | 340 | 327 | 333 | 239,200 |
2019/11/05 | 320 | 345 | 319 | 338 | 679,700 |
2019/11/01 | 333 | 371 | 315 | 330 | 3,935,500 |
2019/10/31 | 339 | 358 | 334 | 340 | 892,600 |
2019/10/30 | 396 | 406 | 342 | 347 | 4,408,100 |
2019/10/29 | 300 | 380 | 299 | 380 | 2,045,100 |
2019/10/28 | 297 | 301 | 295 | 300 | 134,900 |
2019/10/25 | 293 | 297 | 292 | 295 | 108,300 |
2019/10/24 | 292 | 296 | 289 | 293 | 166,300 |
2019/10/23 | 292 | 293 | 287 | 290 | 129,000 |
2019/10/21 | 287 | 294 | 287 | 291 | 129,900 |
2019/10/18 | 287 | 293 | 287 | 291 | 104,900 |
2019/10/17 | 288 | 294 | 287 | 289 | 108,400 |
2019/10/16 | 291 | 297 | 288 | 290 | 159,000 |
2019/10/15 | 289 | 292 | 286 | 290 | 110,400 |
2019/10/11 | 293 | 295 | 288 | 289 | 168,300 |
2019/10/10 | 297 | 300 | 293 | 293 | 86,800 |
2019/10/09 | 293 | 301 | 293 | 300 | 103,900 |
2019/10/08 | 292 | 300 | 292 | 298 | 161,700 |
2019/10/07 | 290 | 294 | 288 | 293 | 127,100 |
2019/10/04 | 286 | 290 | 286 | 290 | 92,900 |
2019/10/03 | 291 | 293 | 285 | 288 | 166,800 |
2019/10/02 | 291 | 297 | 291 | 294 | 93,800 |
2019/10/01 | 294 | 298 | 292 | 294 | 159,800 |
2019/09/30 | 297 | 300 | 292 | 295 | 145,000 |
2019/09/27 | 299 | 302 | 293 | 295 | 123,400 |
2019/09/26 | 294 | 302 | 294 | 298 | 114,400 |
2019/09/25 | 300 | 300 | 292 | 292 | 104,300 |
2019/09/24 | 294 | 300 | 292 | 298 | 188,900 |
2019/09/20 | 298 | 304 | 294 | 296 | 161,800 |
2019/09/19 | 293 | 301 | 291 | 294 | 152,500 |
2019/09/18 | 299 | 299 | 291 | 291 | 200,100 |
2019/09/17 | 297 | 303 | 291 | 302 | 165,100 |
2019/09/13 | 300 | 301 | 297 | 300 | 121,500 |
2019/09/12 | 314 | 315 | 301 | 301 | 361,900 |
2019/09/11 | 310 | 317 | 310 | 315 | 107,700 |
2019/09/10 | 308 | 313 | 308 | 310 | 134,900 |
2019/09/09 | 307 | 308 | 300 | 306 | 68,700 |
2019/09/06 | 300 | 309 | 299 | 305 | 137,100 |
2019/09/05 | 296 | 303 | 296 | 300 | 183,300 |
2019/09/04 | 298 | 300 | 295 | 296 | 134,000 |
2019/09/03 | 293 | 302 | 293 | 301 | 132,200 |
2019/09/02 | 293 | 301 | 293 | 297 | 156,600 |
2019/08/30 | 282 | 295 | 282 | 295 | 309,200 |
2019/08/29 | 292 | 292 | 274 | 281 | 482,500 |
2019/08/28 | 298 | 299 | 290 | 290 | 256,600 |
2019/08/27 | 297 | 300 | 292 | 298 | 174,300 |
2019/08/26 | 292 | 302 | 290 | 295 | 295,200 |
2019/08/23 | 300 | 303 | 297 | 299 | 167,300 |
2019/08/22 | 307 | 311 | 296 | 300 | 489,300 |
2019/08/21 | 307 | 314 | 305 | 312 | 184,800 |
2019/08/20 | 308 | 309 | 302 | 307 | 313,400 |
2019/08/19 | 314 | 314 | 300 | 303 | 659,900 |
2019/08/16 | 314 | 325 | 308 | 311 | 460,100 |
2019/08/15 | 344 | 356 | 305 | 322 | 1,407,800 |
2019/08/14 | 409 | 410 | 384 | 384 | 376,900 |
2019/08/13 | 407 | 414 | 395 | 408 | 402,900 |
2019/08/09 | 400 | 412 | 399 | 399 | 227,900 |
2019/08/08 | 401 | 405 | 396 | 402 | 108,300 |
2019/08/07 | 395 | 404 | 391 | 401 | 205,200 |
2019/08/06 | 386 | 405 | 376 | 390 | 338,900 |
2019/08/05 | 397 | 399 | 388 | 397 | 319,300 |
2019/08/02 | 390 | 405 | 388 | 398 | 354,700 |
2019/08/01 | 393 | 399 | 389 | 396 | 138,700 |
2019/07/31 | 400 | 404 | 393 | 398 | 284,300 |
2019/07/30 | 407 | 411 | 401 | 402 | 161,500 |
2019/07/29 | 403 | 418 | 401 | 406 | 354,800 |
2019/07/26 | 400 | 411 | 397 | 405 | 264,900 |
2019/07/25 | 397 | 405 | 393 | 400 | 210,800 |
2019/07/24 | 393 | 408 | 393 | 399 | 390,400 |
2019/07/23 | 384 | 397 | 380 | 392 | 270,300 |
2019/07/22 | 373 | 381 | 365 | 378 | 174,500 |
2019/07/19 | 363 | 371 | 363 | 369 | 108,300 |
2019/07/18 | 360 | 369 | 360 | 363 | 151,800 |
2019/07/17 | 368 | 370 | 360 | 361 | 184,300 |
2019/07/16 | 390 | 390 | 368 | 368 | 385,300 |
2019/07/12 | 395 | 404 | 381 | 387 | 529,600 |
2019/07/11 | 390 | 401 | 383 | 392 | 651,600 |
2019/07/10 | 360 | 383 | 358 | 383 | 524,900 |
2019/07/09 | 363 | 369 | 356 | 358 | 254,500 |
2019/07/08 | 371 | 374 | 363 | 367 | 210,300 |
2019/07/05 | 355 | 372 | 354 | 370 | 371,400 |
2019/07/04 | 364 | 364 | 353 | 354 | 161,000 |
2019/07/03 | 353 | 362 | 353 | 361 | 244,800 |
2019/07/02 | 350 | 356 | 349 | 353 | 129,400 |
2019/07/01 | 347 | 357 | 345 | 353 | 247,200 |
2019/06/28 | 340 | 354 | 337 | 342 | 362,700 |
2019/06/27 | 332 | 338 | 332 | 337 | 98,200 |
2019/06/26 | 334 | 342 | 329 | 332 | 145,100 |
2019/06/25 | 336 | 338 | 330 | 334 | 113,300 |
2019/06/24 | 335 | 339 | 330 | 337 | 120,000 |
2019/06/21 | 345 | 345 | 332 | 337 | 197,700 |
2019/06/20 | 334 | 345 | 332 | 340 | 254,000 |
2019/06/19 | 325 | 333 | 325 | 331 | 243,200 |
2019/06/18 | 336 | 338 | 321 | 323 | 253,200 |
2019/06/17 | 340 | 340 | 332 | 334 | 186,900 |
2019/06/14 | 323 | 340 | 322 | 336 | 270,100 |
2019/06/13 | 342 | 344 | 320 | 321 | 477,300 |
2019/06/12 | 336 | 348 | 336 | 341 | 258,900 |
2019/06/11 | 336 | 338 | 332 | 338 | 182,700 |
2019/06/10 | 333 | 342 | 329 | 338 | 308,700 |
2019/06/07 | 319 | 330 | 319 | 327 | 200,800 |
2019/06/06 | 325 | 333 | 321 | 321 | 263,000 |
2019/06/05 | 317 | 328 | 315 | 327 | 325,300 |
2019/06/04 | 306 | 314 | 303 | 310 | 407,900 |
2019/06/03 | 301 | 312 | 300 | 305 | 591,600 |
2019/05/31 | 328 | 330 | 312 | 312 | 842,900 |
2019/05/30 | 338 | 342 | 330 | 332 | 701,500 |
2019/05/29 | 351 | 352 | 341 | 341 | 589,900 |
2019/05/28 | 352 | 360 | 349 | 351 | 337,100 |
2019/05/27 | 355 | 362 | 351 | 354 | 253,600 |
2019/05/24 | 353 | 361 | 351 | 352 | 373,200 |
2019/05/23 | 370 | 372 | 361 | 361 | 324,000 |
2019/05/22 | 372 | 379 | 367 | 372 | 348,300 |
2019/05/21 | 367 | 367 | 356 | 362 | 367,500 |
2019/05/20 | 378 | 385 | 370 | 371 | 335,000 |
2019/05/17 | 352 | 373 | 352 | 369 | 437,900 |
2019/05/16 | 343 | 361 | 341 | 353 | 597,400 |
2019/05/15 | 362 | 372 | 361 | 361 | 524,500 |
2019/05/14 | 364 | 366 | 350 | 362 | 741,700 |
2019/05/13 | 387 | 390 | 380 | 380 | 397,100 |
2019/05/10 | 389 | 401 | 381 | 388 | 585,700 |
2019/05/09 | 393 | 396 | 383 | 389 | 412,100 |
2019/05/08 | 395 | 397 | 388 | 392 | 412,700 |
2019/05/07 | 390 | 405 | 389 | 400 | 381,200 |
2019/04/26 | 388 | 394 | 382 | 393 | 412,800 |
2019/04/25 | 390 | 394 | 389 | 389 | 260,100 |
2019/04/24 | 392 | 400 | 382 | 392 | 619,900 |
2019/04/23 | 395 | 399 | 387 | 391 | 662,400 |
2019/04/22 | 408 | 417 | 397 | 399 | 680,400 |
2019/04/19 | 404 | 412 | 397 | 408 | 1,001,500 |
2019/04/18 | 424 | 424 | 400 | 400 | 1,083,500 |
2019/04/17 | 443 | 458 | 420 | 422 | 1,563,700 |
2019/04/16 | 430 | 442 | 416 | 441 | 1,103,500 |
2019/04/15 | 446 | 454 | 425 | 432 | 961,800 |
2019/04/12 | 444 | 456 | 425 | 441 | 1,843,700 |
2019/04/11 | 480 | 481 | 438 | 439 | 1,832,300 |
2019/04/10 | 478 | 487 | 462 | 482 | 1,467,000 |
2019/04/09 | 508 | 515 | 481 | 488 | 2,824,300 |
2019/04/08 | 464 | 508 | 459 | 506 | 5,249,800 |
2019/04/05 | 460 | 478 | 436 | 441 | 1,932,400 |
2019/04/04 | 448 | 471 | 445 | 455 | 1,765,200 |
2019/04/03 | 416 | 455 | 411 | 442 | 1,209,100 |
2019/04/02 | 419 | 423 | 402 | 413 | 449,900 |
2019/04/01 | 430 | 437 | 413 | 414 | 688,800 |
2019/03/29 | 408 | 415 | 399 | 415 | 313,000 |
2019/03/28 | 415 | 415 | 402 | 404 | 366,700 |
2019/03/27 | 388 | 423 | 388 | 412 | 908,700 |
2019/03/26 | 386 | 395 | 382 | 385 | 246,900 |
2019/03/25 | 385 | 390 | 379 | 384 | 315,700 |
2019/03/22 | 397 | 400 | 391 | 398 | 187,200 |
2019/03/20 | 397 | 398 | 393 | 396 | 148,800 |
2019/03/19 | 403 | 404 | 394 | 397 | 158,900 |
2019/03/18 | 398 | 404 | 395 | 402 | 203,900 |
2019/03/15 | 400 | 407 | 394 | 395 | 285,700 |
2019/03/14 | 405 | 407 | 393 | 394 | 239,500 |
2019/03/13 | 395 | 408 | 392 | 403 | 315,700 |
2019/03/12 | 405 | 409 | 399 | 399 | 258,500 |
2019/03/11 | 392 | 398 | 379 | 395 | 440,600 |
2019/03/08 | 399 | 404 | 386 | 388 | 667,800 |
2019/03/07 | 415 | 419 | 402 | 404 | 413,200 |
2019/03/06 | 423 | 425 | 407 | 418 | 419,300 |
2019/03/05 | 431 | 435 | 421 | 423 | 526,600 |
2019/03/04 | 444 | 450 | 433 | 439 | 711,300 |
2019/03/01 | 417 | 439 | 415 | 432 | 537,600 |
2019/02/28 | 433 | 448 | 410 | 411 | 746,200 |
2019/02/27 | 403 | 432 | 403 | 432 | 486,700 |
2019/02/26 | 418 | 420 | 398 | 402 | 316,300 |
2019/02/25 | 408 | 426 | 407 | 417 | 397,400 |
2019/02/22 | 405 | 407 | 399 | 406 | 228,100 |
2019/02/21 | 421 | 423 | 404 | 410 | 456,900 |
2019/02/20 | 419 | 434 | 418 | 421 | 412,900 |
2019/02/19 | 398 | 421 | 395 | 420 | 619,800 |
2019/02/18 | 381 | 403 | 365 | 397 | 934,100 |
2019/02/15 | 400 | 400 | 388 | 393 | 518,800 |
2019/02/14 | 410 | 410 | 398 | 399 | 275,600 |
2019/02/13 | 400 | 410 | 396 | 410 | 348,100 |
2019/02/12 | 395 | 398 | 391 | 397 | 239,600 |
2019/02/08 | 398 | 399 | 385 | 392 | 606,900 |
2019/02/07 | 409 | 412 | 400 | 403 | 336,000 |
2019/02/06 | 421 | 422 | 408 | 410 | 289,300 |
2019/02/05 | 423 | 429 | 413 | 417 | 316,800 |
2019/02/04 | 411 | 425 | 411 | 423 | 320,900 |
2019/02/01 | 415 | 422 | 408 | 411 | 216,700 |
2019/01/31 | 404 | 418 | 403 | 416 | 350,400 |
2019/01/30 | 411 | 414 | 397 | 397 | 392,300 |
2019/01/29 | 420 | 420 | 405 | 414 | 336,900 |
2019/01/28 | 431 | 440 | 420 | 421 | 321,600 |
2019/01/25 | 427 | 435 | 421 | 427 | 264,700 |
2019/01/24 | 417 | 426 | 409 | 423 | 299,500 |
2019/01/23 | 408 | 412 | 398 | 409 | 450,500 |
2019/01/22 | 414 | 420 | 406 | 418 | 245,500 |
2019/01/21 | 440 | 441 | 411 | 411 | 457,900 |
2019/01/18 | 428 | 439 | 424 | 434 | 445,700 |
2019/01/17 | 416 | 428 | 407 | 426 | 567,200 |
2019/01/16 | 422 | 422 | 409 | 419 | 396,700 |
2019/01/15 | 397 | 423 | 397 | 422 | 423,800 |
2019/01/11 | 410 | 420 | 396 | 403 | 596,100 |
2019/01/10 | 416 | 420 | 394 | 410 | 709,300 |
2019/01/09 | 446 | 453 | 422 | 424 | 528,100 |
2019/01/08 | 451 | 459 | 437 | 445 | 617,100 |
2019/01/07 | 437 | 456 | 432 | 455 | 502,400 |
2019/01/04 | 400 | 426 | 397 | 424 | 434,600 |