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
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

このページの先頭へ