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 |