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 |