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 |
---|---|---|---|---|---|
2022/12/30 | 344 | 353 | 343 | 349 | 101,200 |
2022/12/29 | 330 | 347 | 330 | 344 | 197,900 |
2022/12/28 | 345 | 347 | 334 | 338 | 234,900 |
2022/12/27 | 347 | 355 | 347 | 347 | 256,000 |
2022/12/26 | 349 | 353 | 341 | 341 | 169,800 |
2022/12/23 | 356 | 356 | 344 | 351 | 234,900 |
2022/12/22 | 366 | 369 | 361 | 361 | 180,400 |
2022/12/21 | 366 | 371 | 360 | 362 | 156,200 |
2022/12/20 | 387 | 387 | 359 | 365 | 354,100 |
2022/12/19 | 386 | 393 | 385 | 386 | 121,000 |
2022/12/16 | 396 | 399 | 388 | 388 | 154,500 |
2022/12/15 | 401 | 404 | 399 | 401 | 133,500 |
2022/12/14 | 411 | 414 | 404 | 404 | 85,800 |
2022/12/13 | 417 | 423 | 411 | 411 | 126,800 |
2022/12/12 | 415 | 422 | 412 | 413 | 109,000 |
2022/12/09 | 409 | 424 | 408 | 418 | 170,400 |
2022/12/08 | 408 | 411 | 401 | 410 | 83,000 |
2022/12/07 | 397 | 407 | 394 | 405 | 114,400 |
2022/12/06 | 404 | 407 | 399 | 403 | 149,400 |
2022/12/05 | 419 | 419 | 405 | 406 | 151,900 |
2022/12/02 | 412 | 421 | 412 | 416 | 96,300 |
2022/12/01 | 413 | 419 | 412 | 414 | 127,100 |
2022/11/30 | 413 | 416 | 406 | 406 | 192,800 |
2022/11/29 | 411 | 423 | 407 | 415 | 204,700 |
2022/11/28 | 420 | 426 | 412 | 413 | 206,900 |
2022/11/25 | 430 | 433 | 422 | 422 | 226,300 |
2022/11/24 | 431 | 441 | 430 | 430 | 277,900 |
2022/11/22 | 436 | 436 | 425 | 426 | 153,400 |
2022/11/21 | 435 | 441 | 434 | 436 | 123,500 |
2022/11/18 | 446 | 446 | 433 | 433 | 293,700 |
2022/11/17 | 445 | 454 | 438 | 451 | 228,100 |
2022/11/16 | 435 | 452 | 426 | 450 | 528,800 |
2022/11/15 | 435 | 463 | 433 | 439 | 644,600 |
2022/11/14 | 436 | 459 | 423 | 435 | 2,621,000 |
2022/11/11 | 395 | 398 | 387 | 396 | 290,600 |
2022/11/10 | 387 | 387 | 380 | 387 | 109,000 |
2022/11/09 | 386 | 392 | 386 | 386 | 70,800 |
2022/11/08 | 378 | 395 | 378 | 385 | 156,100 |
2022/11/07 | 374 | 381 | 373 | 380 | 70,900 |
2022/11/04 | 374 | 379 | 371 | 374 | 78,700 |
2022/11/02 | 382 | 385 | 375 | 379 | 158,800 |
2022/11/01 | 388 | 393 | 384 | 384 | 115,400 |
2022/10/31 | 398 | 398 | 382 | 390 | 167,200 |
2022/10/28 | 391 | 394 | 389 | 392 | 42,300 |
2022/10/27 | 401 | 401 | 391 | 394 | 69,400 |
2022/10/26 | 396 | 410 | 396 | 402 | 180,700 |
2022/10/25 | 389 | 403 | 389 | 398 | 173,700 |
2022/10/24 | 387 | 394 | 381 | 389 | 115,600 |
2022/10/21 | 382 | 390 | 382 | 382 | 108,400 |
2022/10/20 | 390 | 394 | 383 | 383 | 169,800 |
2022/10/19 | 403 | 419 | 388 | 395 | 524,300 |
2022/10/18 | 387 | 410 | 387 | 410 | 249,000 |
2022/10/17 | 386 | 393 | 384 | 385 | 114,600 |
2022/10/14 | 389 | 398 | 387 | 388 | 131,400 |
2022/10/13 | 386 | 389 | 380 | 381 | 88,800 |
2022/10/12 | 393 | 394 | 380 | 387 | 150,600 |
2022/10/11 | 381 | 400 | 376 | 396 | 108,000 |
2022/10/07 | 384 | 393 | 382 | 387 | 114,800 |
2022/10/06 | 384 | 393 | 384 | 390 | 130,300 |
2022/10/05 | 391 | 394 | 382 | 383 | 121,200 |
2022/10/04 | 382 | 389 | 381 | 389 | 77,000 |
2022/10/03 | 367 | 379 | 362 | 379 | 117,100 |
2022/09/30 | 381 | 385 | 367 | 367 | 231,900 |
2022/09/29 | 384 | 391 | 377 | 385 | 143,700 |
2022/09/28 | 386 | 393 | 375 | 376 | 124,400 |
2022/09/27 | 376 | 390 | 376 | 390 | 144,500 |
2022/09/26 | 380 | 386 | 376 | 378 | 105,600 |
2022/09/22 | 374 | 387 | 371 | 381 | 120,600 |
2022/09/21 | 387 | 387 | 371 | 381 | 391,300 |
2022/09/20 | 398 | 399 | 390 | 394 | 104,600 |
2022/09/16 | 396 | 401 | 391 | 395 | 137,200 |
2022/09/15 | 401 | 405 | 395 | 403 | 125,700 |
2022/09/14 | 392 | 407 | 391 | 397 | 316,300 |
2022/09/13 | 411 | 415 | 402 | 402 | 198,200 |
2022/09/12 | 419 | 422 | 409 | 412 | 186,500 |
2022/09/09 | 415 | 423 | 412 | 413 | 261,100 |
2022/09/08 | 424 | 424 | 411 | 417 | 288,900 |
2022/09/07 | 436 | 438 | 419 | 420 | 274,200 |
2022/09/06 | 432 | 449 | 425 | 437 | 292,200 |
2022/09/05 | 419 | 432 | 417 | 432 | 141,500 |
2022/09/02 | 430 | 431 | 420 | 423 | 181,300 |
2022/09/01 | 432 | 435 | 428 | 430 | 135,400 |
2022/08/31 | 433 | 439 | 433 | 436 | 94,000 |
2022/08/30 | 427 | 440 | 422 | 439 | 203,300 |
2022/08/29 | 417 | 425 | 416 | 421 | 146,900 |
2022/08/26 | 433 | 435 | 427 | 428 | 98,500 |
2022/08/25 | 430 | 432 | 426 | 429 | 136,400 |
2022/08/24 | 427 | 436 | 425 | 429 | 123,200 |
2022/08/23 | 430 | 430 | 420 | 427 | 349,600 |
2022/08/22 | 441 | 441 | 431 | 436 | 235,700 |
2022/08/19 | 452 | 453 | 441 | 447 | 207,600 |
2022/08/18 | 456 | 458 | 448 | 449 | 156,800 |
2022/08/17 | 451 | 474 | 450 | 461 | 357,700 |
2022/08/16 | 445 | 458 | 438 | 449 | 153,500 |
2022/08/15 | 462 | 462 | 447 | 447 | 166,200 |
2022/08/12 | 441 | 469 | 441 | 461 | 570,400 |
2022/08/10 | 458 | 458 | 431 | 433 | 362,800 |
2022/08/09 | 461 | 468 | 457 | 462 | 111,900 |
2022/08/08 | 473 | 474 | 463 | 464 | 87,400 |
2022/08/05 | 472 | 483 | 468 | 476 | 142,000 |
2022/08/04 | 468 | 475 | 466 | 474 | 181,600 |
2022/08/03 | 466 | 469 | 461 | 468 | 57,200 |
2022/08/02 | 469 | 473 | 460 | 462 | 102,200 |
2022/08/01 | 460 | 471 | 456 | 471 | 130,300 |
2022/07/29 | 458 | 471 | 458 | 462 | 123,200 |
2022/07/28 | 472 | 476 | 457 | 458 | 203,400 |
2022/07/27 | 460 | 473 | 457 | 467 | 196,400 |
2022/07/26 | 448 | 464 | 445 | 462 | 158,100 |
2022/07/25 | 455 | 455 | 449 | 450 | 77,900 |
2022/07/22 | 453 | 464 | 448 | 462 | 157,600 |
2022/07/21 | 445 | 460 | 444 | 456 | 266,100 |
2022/07/20 | 436 | 445 | 436 | 438 | 163,400 |
2022/07/19 | 430 | 434 | 424 | 432 | 89,500 |
2022/07/15 | 432 | 443 | 427 | 430 | 130,000 |
2022/07/14 | 429 | 436 | 422 | 431 | 159,900 |
2022/07/13 | 424 | 430 | 417 | 429 | 168,900 |
2022/07/12 | 436 | 438 | 423 | 426 | 305,600 |
2022/07/11 | 447 | 453 | 439 | 441 | 103,900 |
2022/07/08 | 434 | 453 | 434 | 445 | 275,300 |
2022/07/07 | 440 | 446 | 432 | 434 | 138,400 |
2022/07/06 | 439 | 453 | 435 | 442 | 167,700 |
2022/07/05 | 420 | 438 | 420 | 437 | 233,300 |
2022/07/04 | 441 | 442 | 418 | 419 | 370,300 |
2022/07/01 | 448 | 457 | 435 | 441 | 220,400 |
2022/06/30 | 452 | 452 | 436 | 440 | 155,600 |
2022/06/29 | 446 | 451 | 435 | 448 | 187,200 |
2022/06/28 | 453 | 469 | 449 | 449 | 242,400 |
2022/06/27 | 468 | 470 | 456 | 456 | 184,600 |
2022/06/24 | 441 | 461 | 440 | 460 | 283,000 |
2022/06/23 | 445 | 452 | 427 | 433 | 259,200 |
2022/06/22 | 455 | 460 | 437 | 438 | 207,000 |
2022/06/21 | 439 | 460 | 435 | 460 | 189,400 |
2022/06/20 | 450 | 450 | 423 | 433 | 168,000 |
2022/06/17 | 430 | 448 | 427 | 437 | 217,800 |
2022/06/16 | 465 | 469 | 444 | 444 | 176,400 |
2022/06/15 | 473 | 479 | 450 | 452 | 293,700 |
2022/06/14 | 453 | 480 | 453 | 480 | 257,700 |
2022/06/13 | 471 | 471 | 460 | 468 | 275,100 |
2022/06/10 | 488 | 491 | 481 | 487 | 306,600 |
2022/06/09 | 477 | 504 | 475 | 496 | 383,600 |
2022/06/08 | 468 | 487 | 467 | 479 | 378,100 |
2022/06/07 | 467 | 473 | 458 | 465 | 221,300 |
2022/06/06 | 452 | 471 | 448 | 470 | 237,300 |
2022/06/03 | 451 | 458 | 450 | 455 | 142,300 |
2022/06/02 | 456 | 458 | 443 | 444 | 282,400 |
2022/06/01 | 456 | 475 | 447 | 462 | 411,900 |
2022/05/31 | 456 | 462 | 448 | 456 | 196,500 |
2022/05/30 | 447 | 463 | 444 | 461 | 369,700 |
2022/05/27 | 453 | 454 | 433 | 441 | 276,900 |
2022/05/26 | 435 | 455 | 434 | 453 | 302,000 |
2022/05/25 | 439 | 444 | 430 | 433 | 247,400 |
2022/05/24 | 460 | 463 | 438 | 438 | 406,000 |
2022/05/23 | 464 | 474 | 461 | 468 | 343,400 |
2022/05/20 | 478 | 482 | 441 | 461 | 1,037,700 |
2022/05/19 | 437 | 455 | 437 | 454 | 235,500 |
2022/05/18 | 447 | 456 | 442 | 453 | 306,900 |
2022/05/17 | 436 | 443 | 425 | 443 | 330,200 |
2022/05/16 | 410 | 458 | 410 | 436 | 635,700 |
2022/05/13 | 409 | 423 | 408 | 412 | 456,500 |
2022/05/12 | 420 | 423 | 401 | 401 | 380,600 |
2022/05/11 | 426 | 438 | 418 | 428 | 219,500 |
2022/05/10 | 425 | 434 | 417 | 429 | 246,500 |
2022/05/09 | 446 | 450 | 428 | 428 | 329,800 |
2022/05/06 | 458 | 460 | 439 | 454 | 312,100 |
2022/05/02 | 448 | 457 | 445 | 454 | 210,100 |
2022/04/28 | 467 | 470 | 448 | 449 | 235,600 |
2022/04/27 | 458 | 465 | 446 | 464 | 299,400 |
2022/04/26 | 459 | 467 | 455 | 463 | 322,900 |
2022/04/25 | 436 | 455 | 434 | 451 | 370,900 |
2022/04/22 | 463 | 466 | 445 | 452 | 503,700 |
2022/04/21 | 464 | 472 | 453 | 471 | 264,100 |
2022/04/20 | 486 | 486 | 462 | 463 | 412,800 |
2022/04/19 | 496 | 499 | 479 | 482 | 298,300 |
2022/04/18 | 492 | 502 | 482 | 489 | 346,400 |
2022/04/15 | 503 | 503 | 489 | 502 | 405,400 |
2022/04/14 | 520 | 527 | 504 | 513 | 612,800 |
2022/04/13 | 472 | 503 | 469 | 500 | 494,600 |
2022/04/12 | 464 | 480 | 458 | 469 | 406,600 |
2022/04/11 | 508 | 509 | 469 | 469 | 819,900 |
2022/04/08 | 498 | 516 | 494 | 514 | 442,000 |
2022/04/07 | 501 | 510 | 490 | 490 | 453,000 |
2022/04/06 | 507 | 514 | 487 | 511 | 555,300 |
2022/04/05 | 518 | 527 | 503 | 515 | 788,400 |
2022/04/04 | 484 | 506 | 481 | 505 | 529,700 |
2022/04/01 | 470 | 487 | 462 | 484 | 380,400 |
2022/03/31 | 456 | 479 | 453 | 475 | 447,400 |
2022/03/30 | 461 | 463 | 449 | 462 | 400,100 |
2022/03/29 | 435 | 460 | 435 | 455 | 528,400 |
2022/03/28 | 450 | 450 | 425 | 431 | 682,600 |
2022/03/25 | 469 | 472 | 445 | 451 | 728,900 |
2022/03/24 | 440 | 463 | 438 | 462 | 567,500 |
2022/03/23 | 422 | 453 | 422 | 448 | 731,800 |
2022/03/22 | 429 | 434 | 415 | 420 | 378,500 |
2022/03/18 | 419 | 427 | 415 | 421 | 365,700 |
2022/03/17 | 415 | 431 | 415 | 420 | 533,500 |
2022/03/16 | 400 | 405 | 391 | 399 | 336,900 |
2022/03/15 | 386 | 396 | 378 | 390 | 253,000 |
2022/03/14 | 391 | 404 | 389 | 394 | 315,900 |
2022/03/11 | 395 | 400 | 380 | 389 | 396,000 |
2022/03/10 | 404 | 412 | 398 | 403 | 438,600 |
2022/03/09 | 399 | 402 | 387 | 389 | 368,900 |
2022/03/08 | 393 | 411 | 388 | 391 | 519,100 |
2022/03/07 | 399 | 407 | 385 | 401 | 655,700 |
2022/03/04 | 420 | 423 | 405 | 415 | 671,900 |
2022/03/03 | 455 | 456 | 428 | 433 | 705,800 |
2022/03/02 | 444 | 451 | 434 | 446 | 650,000 |
2022/03/01 | 431 | 460 | 429 | 457 | 803,300 |
2022/02/28 | 411 | 433 | 405 | 431 | 610,600 |
2022/02/25 | 391 | 419 | 384 | 419 | 818,000 |
2022/02/24 | 394 | 398 | 375 | 380 | 714,000 |
2022/02/22 | 407 | 415 | 396 | 403 | 760,500 |
2022/02/21 | 431 | 433 | 412 | 417 | 676,700 |
2022/02/18 | 448 | 455 | 437 | 447 | 709,000 |
2022/02/17 | 472 | 480 | 452 | 458 | 906,600 |
2022/02/16 | 502 | 506 | 478 | 479 | 795,700 |
2022/02/15 | 510 | 520 | 484 | 490 | 1,190,000 |
2022/02/14 | 504 | 541 | 503 | 520 | 1,972,200 |
2022/02/10 | 559 | 559 | 559 | 559 | 87,400 |
2022/02/09 | 731 | 733 | 698 | 709 | 1,183,300 |
2022/02/08 | 740 | 760 | 726 | 730 | 762,400 |
2022/02/07 | 747 | 760 | 721 | 737 | 886,000 |
2022/02/04 | 705 | 744 | 696 | 740 | 1,051,800 |
2022/02/03 | 740 | 746 | 688 | 720 | 2,107,600 |
2022/02/02 | 730 | 790 | 721 | 762 | 2,473,100 |
2022/02/01 | 767 | 771 | 704 | 723 | 4,486,800 |
2022/01/31 | 717 | 717 | 717 | 717 | 93,300 |
2022/01/28 | 637 | 640 | 594 | 617 | 695,500 |
2022/01/27 | 653 | 660 | 615 | 623 | 742,100 |
2022/01/26 | 620 | 648 | 589 | 644 | 769,600 |
2022/01/25 | 683 | 684 | 619 | 619 | 809,800 |
2022/01/24 | 656 | 680 | 649 | 679 | 349,900 |
2022/01/21 | 650 | 672 | 638 | 672 | 403,200 |
2022/01/20 | 650 | 666 | 634 | 658 | 516,200 |
2022/01/19 | 676 | 696 | 647 | 650 | 695,300 |
2022/01/18 | 664 | 702 | 661 | 688 | 476,000 |
2022/01/17 | 701 | 703 | 661 | 662 | 619,300 |
2022/01/14 | 695 | 709 | 681 | 701 | 443,000 |
2022/01/13 | 718 | 745 | 714 | 716 | 440,000 |
2022/01/12 | 709 | 728 | 708 | 726 | 483,300 |
2022/01/11 | 708 | 709 | 681 | 692 | 589,500 |
2022/01/07 | 721 | 738 | 687 | 708 | 814,600 |
2022/01/06 | 716 | 734 | 707 | 715 | 635,800 |
2022/01/05 | 753 | 771 | 733 | 735 | 804,900 |
2022/01/04 | 791 | 797 | 766 | 768 | 665,100 |