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
2020/12/30 505 516 501 506 265,100
2020/12/29 502 523 502 515 271,100
2020/12/28 515 520 503 511 357,100
2020/12/25 506 511 491 502 523,700
2020/12/24 506 526 504 516 396,000
2020/12/23 511 530 505 511 791,900
2020/12/22 531 544 497 502 1,049,400
2020/12/21 582 587 541 541 918,000
2020/12/18 617 617 573 590 1,095,000
2020/12/17 660 663 614 616 907,600
2020/12/16 733 738 667 667 1,069,900
2020/12/15 712 775 701 746 1,320,200
2020/12/14 744 751 682 689 779,900
2020/12/11 725 744 708 740 529,400
2020/12/10 700 720 671 715 828,200
2020/12/09 700 723 681 715 1,097,600
2020/12/08 630 690 630 681 1,481,700
2020/12/07 595 640 586 632 864,700
2020/12/04 581 600 565 599 304,800
2020/12/03 591 594 581 585 146,900
2020/12/02 589 607 581 590 288,800
2020/12/01 590 599 580 589 210,700
2020/11/30 587 611 578 582 351,200
2020/11/27 564 585 564 580 213,200
2020/11/26 557 567 545 560 273,400
2020/11/25 575 585 551 554 341,100
2020/11/24 598 603 581 585 331,200
2020/11/20 600 609 577 593 563,200
2020/11/19 570 599 564 595 503,900
2020/11/18 556 572 533 569 739,800
2020/11/17 576 590 529 539 776,900
2020/11/16 545 578 545 578 773,600
2020/11/13 496 507 490 498 192,200
2020/11/12 506 511 495 500 112,000
2020/11/11 500 515 494 506 156,600
2020/11/10 521 527 502 505 253,400
2020/11/09 513 541 511 530 199,300
2020/11/06 525 529 512 514 109,700
2020/11/05 530 538 520 530 200,300
2020/11/04 505 525 502 524 260,900
2020/11/02 495 508 490 498 176,500
2020/10/30 514 522 493 495 218,700
2020/10/29 496 522 492 516 236,200
2020/10/28 504 513 497 500 159,500
2020/10/27 486 508 478 500 225,000
2020/10/26 515 526 491 491 260,400
2020/10/23 508 520 484 515 486,400
2020/10/22 523 526 501 507 338,000
2020/10/21 541 544 527 531 190,500
2020/10/20 555 558 536 541 282,300
2020/10/19 566 570 530 553 339,000
2020/10/16 571 591 553 564 344,700
2020/10/15 586 588 563 564 284,600
2020/10/14 580 594 574 594 174,700
2020/10/13 587 590 576 578 223,900
2020/10/12 609 609 582 586 311,600
2020/10/09 606 610 592 605 302,900
2020/10/08 610 612 597 606 262,400
2020/10/07 610 627 597 610 671,700
2020/10/06 597 616 591 611 542,200
2020/10/05 598 608 577 580 276,900
2020/10/02 575 607 575 588 362,400
2020/09/30 588 590 566 574 223,200
2020/09/29 582 600 581 592 250,900
2020/09/28 630 648 585 590 574,500
2020/09/25 604 628 602 624 390,800
2020/09/24 608 637 595 598 697,400
2020/09/23 588 612 583 611 350,900
2020/09/18 587 592 570 588 190,900
2020/09/17 594 603 578 586 212,100
2020/09/16 597 618 588 599 464,400
2020/09/15 572 599 571 587 443,500
2020/09/14 550 574 543 568 226,400
2020/09/11 534 548 520 548 188,000
2020/09/10 543 549 527 529 193,600
2020/09/09 534 554 534 543 144,000
2020/09/08 537 549 527 549 192,100
2020/09/07 549 551 529 529 275,000
2020/09/04 551 566 545 555 354,600
2020/09/03 559 570 541 570 476,700
2020/09/02 532 549 527 549 307,600
2020/09/01 515 539 515 534 215,600
2020/08/31 518 534 514 515 282,200
2020/08/28 535 542 499 515 514,600
2020/08/27 563 563 526 534 505,100
2020/08/26 562 569 553 562 264,300
2020/08/25 570 581 558 564 337,900
2020/08/24 594 598 565 566 503,600
2020/08/21 599 629 566 594 1,721,100
2020/08/20 611 615 576 584 626,200
2020/08/19 560 623 560 621 1,065,100
2020/08/18 544 585 543 565 781,400
2020/08/17 538 542 497 540 541,700
2020/08/14 535 573 535 548 567,400
2020/08/13 523 533 516 529 161,700
2020/08/12 553 553 520 523 304,600
2020/08/11 566 570 543 554 214,500
2020/08/07 550 562 539 561 186,600
2020/08/06 557 573 539 542 265,600
2020/08/05 538 557 528 556 258,100
2020/08/04 540 557 530 539 211,200
2020/08/03 519 546 513 541 267,600
2020/07/31 529 529 497 509 215,800
2020/07/30 515 534 508 529 200,100
2020/07/29 512 522 501 506 225,000
2020/07/28 527 540 515 516 219,800
2020/07/27 528 559 528 531 344,600
2020/07/22 539 543 520 530 347,600
2020/07/21 525 554 521 540 504,900
2020/07/20 498 516 493 515 237,000
2020/07/17 504 529 494 494 381,000
2020/07/16 510 510 495 504 183,000
2020/07/15 501 517 501 512 214,000
2020/07/14 504 510 489 497 384,100
2020/07/13 476 515 476 514 408,200
2020/07/10 487 499 473 473 254,000
2020/07/09 520 522 491 491 354,400
2020/07/08 501 527 501 519 329,100
2020/07/07 501 515 489 508 410,800
2020/07/06 489 508 477 501 382,700
2020/07/03 466 495 460 492 635,800
2020/07/02 505 513 450 460 778,600
2020/07/01 509 545 500 500 987,000
2020/06/30 514 532 485 504 618,900
2020/06/29 500 523 497 505 616,400
2020/06/26 545 547 495 512 817,100
2020/06/25 573 576 527 535 922,200
2020/06/24 580 588 571 588 500,800
2020/06/23 611 620 570 580 877,800
2020/06/22 580 637 579 610 1,326,400
2020/06/19 580 595 566 580 518,000
2020/06/18 586 597 558 578 964,200
2020/06/17 624 625 585 595 1,622,000
2020/06/16 610 644 600 638 2,410,700
2020/06/15 622 660 564 570 4,803,000
2020/06/12 475 595 474 577 4,213,100
2020/06/11 545 576 498 511 2,510,900
2020/06/10 468 552 466 552 2,396,300
2020/06/09 461 473 448 472 545,200
2020/06/08 479 482 460 466 539,000
2020/06/05 465 476 440 475 752,600
2020/06/04 490 504 453 464 1,245,800
2020/06/03 485 500 452 486 1,212,700
2020/06/02 490 505 478 483 867,500
2020/06/01 476 509 474 484 1,952,600
2020/05/29 440 468 440 461 1,972,800
2020/05/28 436 456 424 433 1,161,900
2020/05/27 448 463 423 438 1,493,400
2020/05/26 430 469 417 461 2,545,900
2020/05/25 478 478 403 417 4,989,900
2020/05/22 366 399 363 398 1,930,100
2020/05/21 331 379 330 369 2,034,100
2020/05/20 305 373 305 334 2,280,200
2020/05/19 305 310 297 307 219,300
2020/05/18 300 309 290 299 451,700
2020/05/15 282 290 270 286 283,900
2020/05/14 298 298 275 275 272,400
2020/05/13 301 305 287 296 366,800
2020/05/12 297 313 294 303 449,000
2020/05/11 276 294 274 293 309,000
2020/05/08 273 279 268 272 158,100
2020/05/07 260 274 260 273 158,800
2020/05/01 268 269 260 262 104,100
2020/04/30 272 273 263 267 125,000
2020/04/28 266 274 264 266 148,700
2020/04/27 260 269 260 267 119,800
2020/04/24 258 261 253 259 63,000
2020/04/23 255 266 255 263 78,200
2020/04/22 259 261 253 254 91,800
2020/04/21 276 276 259 264 190,700
2020/04/20 277 280 270 276 299,300
2020/04/17 285 290 269 271 287,900
2020/04/16 267 281 263 279 184,200
2020/04/15 264 272 260 270 127,700
2020/04/14 266 292 261 266 493,600
2020/04/13 265 268 256 264 113,600
2020/04/10 267 268 252 265 178,500
2020/04/09 251 270 249 268 250,600
2020/04/08 238 253 224 252 256,900
2020/04/07 238 242 225 237 189,400
2020/04/06 222 234 210 229 184,000
2020/04/03 234 239 216 217 236,800
2020/04/02 228 240 228 238 172,900
2020/04/01 234 244 227 227 200,400
2020/03/31 234 244 230 236 138,500
2020/03/30 226 235 220 231 170,900
2020/03/27 240 243 227 229 250,900
2020/03/26 242 245 225 227 325,600
2020/03/25 254 258 236 248 801,900
2020/03/24 211 279 211 256 2,151,500
2020/03/23 193 208 193 206 134,400
2020/03/19 220 220 196 201 231,900
2020/03/18 223 228 211 211 223,100
2020/03/17 196 228 196 221 416,900
2020/03/16 219 227 200 206 321,200
2020/03/13 199 215 190 203 468,100
2020/03/12 238 253 224 231 405,800
2020/03/11 258 276 242 244 200,600
2020/03/10 236 268 225 262 476,500
2020/03/09 276 276 250 252 422,100
2020/03/06 300 303 285 286 215,900
2020/03/05 308 313 301 306 168,200
2020/03/04 290 306 290 300 197,200
2020/03/03 316 316 286 290 267,700
2020/03/02 286 307 283 303 337,400
2020/02/28 286 304 276 278 588,600
2020/02/27 324 325 299 302 323,100
2020/02/26 324 330 313 321 244,900
2020/02/25 315 336 313 328 173,200
2020/02/21 349 353 339 339 136,200
2020/02/20 347 359 347 347 211,600
2020/02/19 335 359 335 346 470,000
2020/02/18 338 344 330 335 276,600
2020/02/17 318 352 318 343 534,500
2020/02/14 328 333 318 320 227,500
2020/02/13 335 338 331 332 124,300
2020/02/12 329 336 327 334 102,600
2020/02/10 321 327 319 325 76,400
2020/02/07 327 330 322 324 113,300
2020/02/06 328 330 325 328 139,300
2020/02/05 324 326 318 324 132,900
2020/02/04 312 330 311 320 157,900
2020/02/03 305 315 303 312 182,200
2020/01/31 308 317 307 313 219,100
2020/01/30 316 320 307 308 243,600
2020/01/29 331 332 319 319 173,800
2020/01/28 321 337 320 331 141,900
2020/01/27 318 327 312 325 289,200
2020/01/24 338 342 329 330 269,500
2020/01/23 348 348 338 338 179,000
2020/01/22 351 358 345 348 219,500
2020/01/21 362 362 348 352 429,500
2020/01/20 365 371 360 363 220,400
2020/01/17 366 372 360 366 200,200
2020/01/16 367 372 363 366 202,300
2020/01/15 361 368 353 368 315,400
2020/01/14 370 372 360 361 338,900
2020/01/10 388 388 364 367 687,700
2020/01/09 373 394 373 388 621,300
2020/01/08 385 385 355 365 822,500
2020/01/07 369 394 369 386 718,900
2020/01/06 354 370 352 367 379,800

このページの先頭へ