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
2021/12/30 800 805 780 800 609,300
2021/12/29 857 868 789 803 1,030,100
2021/12/28 841 864 823 863 725,800
2021/12/27 826 838 811 831 491,400
2021/12/24 851 865 817 825 686,200
2021/12/23 829 868 826 854 777,400
2021/12/22 803 844 796 840 880,300
2021/12/21 782 801 755 800 915,900
2021/12/20 761 788 759 769 838,200
2021/12/17 777 789 755 764 1,235,500
2021/12/16 870 874 789 795 2,378,400
2021/12/15 783 850 780 831 1,364,700
2021/12/14 808 819 777 791 1,006,700
2021/12/13 834 848 782 819 1,754,600
2021/12/10 915 923 825 833 2,162,600
2021/12/09 947 963 918 922 1,107,400
2021/12/08 934 965 912 948 1,743,700
2021/12/07 887 945 874 929 2,049,500
2021/12/06 880 923 853 864 1,408,700
2021/12/03 861 903 830 891 1,931,100
2021/12/02 929 930 829 835 2,243,700
2021/12/01 977 987 914 940 1,613,600
2021/11/30 954 1,005 952 977 2,387,100
2021/11/29 1,030 1,067 906 914 3,481,200
2021/11/26 978 1,030 936 1,022 2,435,400
2021/11/25 991 1,039 972 982 1,774,500
2021/11/24 962 1,026 945 1,008 3,557,000
2021/11/22 900 1,059 896 1,018 6,419,700
2021/11/19 951 956 885 927 3,900,500
2021/11/18 804 959 795 921 6,027,500
2021/11/17 789 829 758 809 2,151,400
2021/11/16 729 782 706 782 3,000,500
2021/11/15 682 682 682 682 98,100
2021/11/12 576 587 568 582 222,600
2021/11/11 603 603 572 582 335,500
2021/11/10 587 616 586 607 261,400
2021/11/09 583 596 576 595 238,500
2021/11/08 605 605 580 586 275,200
2021/11/05 625 625 595 603 315,700
2021/11/04 635 637 618 619 221,100
2021/11/02 635 643 626 631 166,300
2021/11/01 655 666 635 639 415,000
2021/10/29 670 706 648 651 813,900
2021/10/28 650 658 648 655 124,400
2021/10/27 665 667 651 659 154,700
2021/10/26 641 665 639 665 331,500
2021/10/25 618 634 618 634 203,300
2021/10/22 650 657 622 623 443,800
2021/10/21 658 672 650 654 327,200
2021/10/20 653 672 653 666 598,800
2021/10/19 632 653 627 645 412,200
2021/10/18 618 635 610 629 462,600
2021/10/15 599 613 590 608 219,000
2021/10/14 612 616 600 603 157,100
2021/10/13 617 617 601 607 157,500
2021/10/12 601 617 593 617 202,600
2021/10/11 601 614 589 608 220,600
2021/10/08 579 611 578 608 554,400
2021/10/07 564 581 558 569 321,300
2021/10/06 598 606 558 563 522,500
2021/10/05 594 603 570 593 457,100
2021/10/04 614 627 599 612 297,100
2021/10/01 594 615 587 614 402,000
2021/09/30 620 620 583 591 563,400
2021/09/29 607 637 598 620 521,400
2021/09/28 648 651 621 621 546,600
2021/09/27 650 662 634 652 719,000
2021/09/24 624 651 617 649 1,014,300
2021/09/22 617 620 576 604 1,121,500
2021/09/21 559 623 551 617 1,493,500
2021/09/17 542 574 541 565 396,100
2021/09/16 558 558 531 542 211,000
2021/09/15 556 560 548 554 130,000
2021/09/14 556 563 553 557 113,900
2021/09/13 558 564 546 556 122,400
2021/09/10 552 560 551 557 145,300
2021/09/09 557 561 548 552 107,600
2021/09/08 550 561 550 557 91,000
2021/09/07 560 566 547 552 118,500
2021/09/06 560 564 544 557 256,300
2021/09/03 564 572 553 554 223,900
2021/09/02 568 573 560 564 184,400
2021/09/01 565 577 553 577 339,500
2021/08/31 549 571 549 569 344,800
2021/08/30 535 555 531 549 398,100
2021/08/27 520 525 509 524 182,600
2021/08/26 518 523 515 520 106,900
2021/08/25 518 523 512 517 118,000
2021/08/24 519 521 511 512 125,300
2021/08/23 500 511 500 509 168,000
2021/08/20 498 511 490 493 220,200
2021/08/19 498 519 498 500 262,900
2021/08/18 477 508 473 505 435,400
2021/08/17 498 508 483 485 347,800
2021/08/16 507 511 490 497 332,800
2021/08/13 492 525 483 511 756,700
2021/08/12 528 529 498 498 1,934,100
2021/08/11 610 614 587 598 565,700
2021/08/10 590 612 576 604 423,900
2021/08/06 583 595 580 589 361,900
2021/08/05 583 594 569 572 368,500
2021/08/04 608 611 587 588 399,100
2021/08/03 607 623 605 608 176,900
2021/08/02 620 620 602 609 138,200
2021/07/30 629 631 608 614 157,100
2021/07/29 615 629 610 626 199,800
2021/07/28 622 629 601 605 381,600
2021/07/27 632 635 622 627 132,400
2021/07/26 640 645 628 632 141,500
2021/07/21 624 638 622 632 228,600
2021/07/20 622 630 608 614 311,900
2021/07/19 644 652 622 624 375,100
2021/07/16 640 662 631 660 281,400
2021/07/15 671 671 648 648 523,100
2021/07/14 661 674 651 672 349,600
2021/07/13 657 669 644 657 321,200
2021/07/12 648 660 638 657 423,700
2021/07/09 613 634 610 633 295,100
2021/07/08 636 643 618 623 313,100
2021/07/07 635 647 626 635 339,900
2021/07/06 641 645 631 641 327,900
2021/07/05 675 675 646 646 304,300
2021/07/02 665 675 654 673 224,700
2021/07/01 674 678 662 663 306,300
2021/06/30 691 693 671 679 365,100
2021/06/29 683 706 683 697 442,700
2021/06/28 667 686 656 682 293,300
2021/06/25 665 680 641 671 852,400
2021/06/24 704 704 654 656 1,309,600
2021/06/23 690 708 687 708 393,100
2021/06/22 688 705 678 693 478,200
2021/06/21 675 698 669 687 497,700
2021/06/18 723 736 691 696 652,900
2021/06/17 743 747 707 712 817,200
2021/06/16 761 765 745 753 339,900
2021/06/15 760 770 740 770 398,200
2021/06/14 748 758 720 754 403,200
2021/06/11 774 777 744 747 422,100
2021/06/10 759 769 740 768 398,400
2021/06/09 772 774 746 765 478,900
2021/06/08 794 807 756 770 725,800
2021/06/07 800 801 747 779 938,400
2021/06/04 841 842 788 799 902,900
2021/06/03 869 875 833 844 621,000
2021/06/02 876 910 856 877 807,900
2021/06/01 833 899 821 884 1,093,900
2021/05/31 800 845 800 839 492,000
2021/05/28 780 811 775 804 465,500
2021/05/27 773 777 745 777 304,600
2021/05/26 755 779 735 773 275,400
2021/05/25 770 793 756 758 391,000
2021/05/24 787 787 749 758 406,300
2021/05/21 782 797 766 782 353,400
2021/05/20 756 775 755 768 392,200
2021/05/19 724 757 716 751 390,400
2021/05/18 687 741 687 739 538,100
2021/05/17 798 807 677 686 1,300,400
2021/05/14 771 784 736 753 517,700
2021/05/13 745 778 732 754 680,600
2021/05/12 782 796 723 736 614,900
2021/05/11 790 803 777 781 343,200
2021/05/10 805 822 775 801 541,300
2021/05/07 816 818 786 798 417,500
2021/05/06 828 843 810 818 293,400
2021/04/30 839 859 813 822 513,100
2021/04/28 806 856 796 847 647,000
2021/04/27 816 836 804 805 381,600
2021/04/26 824 827 791 806 535,700
2021/04/23 839 863 821 831 727,600
2021/04/22 795 868 791 854 1,228,000
2021/04/21 768 792 758 782 478,700
2021/04/20 762 782 741 782 512,600
2021/04/19 742 780 741 777 474,000
2021/04/16 731 742 718 740 185,600
2021/04/15 731 733 708 727 274,600
2021/04/14 727 753 726 738 388,600
2021/04/13 739 747 720 727 355,300
2021/04/12 788 788 737 739 725,500
2021/04/09 774 785 756 781 538,600
2021/04/08 749 776 732 769 501,100
2021/04/07 763 781 744 750 540,500
2021/04/06 789 809 757 758 1,087,200
2021/04/05 737 790 730 774 1,001,900
2021/04/02 755 759 709 727 916,200
2021/04/01 735 759 718 753 560,900
2021/03/31 693 745 691 733 799,800
2021/03/30 660 696 660 695 348,700
2021/03/29 700 703 661 665 478,300
2021/03/26 659 696 658 695 594,400
2021/03/25 631 677 616 669 837,600
2021/03/24 654 667 631 636 675,100
2021/03/23 686 712 670 674 738,500
2021/03/22 678 694 648 679 742,200
2021/03/19 647 668 635 668 517,300
2021/03/18 640 659 636 659 340,900
2021/03/17 632 639 616 637 305,700
2021/03/16 630 644 618 642 415,400
2021/03/15 595 645 594 644 565,300
2021/03/12 587 610 582 604 554,800
2021/03/11 556 588 555 587 981,200
2021/03/10 580 593 544 548 961,500
2021/03/09 610 610 566 571 971,400
2021/03/08 596 614 594 610 598,000
2021/03/05 650 658 583 586 1,164,800
2021/03/04 645 674 634 659 639,100
2021/03/03 613 665 609 655 1,279,900
2021/03/02 606 621 598 607 305,200
2021/03/01 630 632 596 604 436,600
2021/02/26 582 620 579 615 522,700
2021/02/25 617 629 599 605 357,000
2021/02/24 615 623 591 600 571,600
2021/02/22 570 614 570 613 599,600
2021/02/19 558 571 547 566 306,200
2021/02/18 561 581 552 557 331,100
2021/02/17 579 591 557 561 669,100
2021/02/16 549 598 546 585 1,264,200
2021/02/15 538 573 511 529 1,060,600
2021/02/12 540 540 510 522 519,400
2021/02/10 529 542 529 538 171,900
2021/02/09 528 538 525 529 120,500
2021/02/08 550 550 526 527 228,700
2021/02/05 542 549 541 547 85,700
2021/02/04 543 555 536 544 180,300
2021/02/03 544 561 537 537 374,600
2021/02/02 526 544 526 539 312,700
2021/02/01 510 525 505 522 183,500
2021/01/29 507 519 502 506 192,500
2021/01/28 510 516 505 508 196,800
2021/01/27 517 528 515 520 135,100
2021/01/26 531 531 510 512 200,800
2021/01/25 536 540 523 530 299,000
2021/01/22 519 536 511 530 520,900
2021/01/21 494 515 493 510 284,100
2021/01/20 495 501 489 492 129,800
2021/01/19 481 499 481 494 175,300
2021/01/18 483 483 469 479 204,000
2021/01/15 483 496 480 482 223,600
2021/01/14 502 504 485 485 323,400
2021/01/13 500 510 494 499 293,100
2021/01/12 504 515 500 500 276,500
2021/01/08 500 510 492 506 262,700
2021/01/07 496 505 490 491 187,100
2021/01/06 480 503 479 493 320,500
2021/01/05 485 506 484 484 320,200
2021/01/04 509 510 485 493 387,000

このページの先頭へ