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 |
---|---|---|---|---|---|
2023/12/29 | 303 | 308 | 303 | 306 | 41,800 |
2023/12/28 | 297 | 305 | 295 | 303 | 111,100 |
2023/12/27 | 297 | 302 | 296 | 302 | 145,400 |
2023/12/26 | 299 | 299 | 294 | 295 | 128,200 |
2023/12/25 | 300 | 300 | 294 | 294 | 113,400 |
2023/12/22 | 301 | 304 | 297 | 297 | 70,500 |
2023/12/21 | 302 | 307 | 302 | 305 | 38,900 |
2023/12/20 | 305 | 307 | 304 | 306 | 85,600 |
2023/12/19 | 300 | 307 | 300 | 305 | 47,200 |
2023/12/18 | 305 | 305 | 296 | 301 | 54,900 |
2023/12/15 | 293 | 302 | 293 | 302 | 76,100 |
2023/12/14 | 300 | 303 | 292 | 292 | 103,800 |
2023/12/13 | 303 | 303 | 299 | 303 | 68,300 |
2023/12/12 | 301 | 308 | 298 | 303 | 60,100 |
2023/12/11 | 306 | 309 | 300 | 301 | 114,900 |
2023/12/08 | 308 | 325 | 303 | 304 | 216,400 |
2023/12/07 | 313 | 317 | 310 | 311 | 106,900 |
2023/12/06 | 300 | 314 | 300 | 313 | 136,600 |
2023/12/05 | 294 | 303 | 293 | 299 | 94,800 |
2023/12/04 | 293 | 295 | 289 | 292 | 59,900 |
2023/12/01 | 298 | 298 | 294 | 294 | 56,600 |
2023/11/30 | 300 | 303 | 299 | 299 | 27,500 |
2023/11/29 | 300 | 303 | 299 | 299 | 30,900 |
2023/11/28 | 304 | 304 | 298 | 300 | 40,900 |
2023/11/27 | 308 | 308 | 302 | 302 | 21,600 |
2023/11/24 | 311 | 311 | 305 | 306 | 63,400 |
2023/11/22 | 307 | 309 | 304 | 305 | 26,300 |
2023/11/21 | 306 | 308 | 300 | 307 | 39,900 |
2023/11/20 | 294 | 305 | 294 | 304 | 105,100 |
2023/11/17 | 293 | 298 | 291 | 293 | 116,700 |
2023/11/16 | 292 | 297 | 291 | 297 | 74,800 |
2023/11/15 | 294 | 300 | 292 | 292 | 152,700 |
2023/11/14 | 306 | 309 | 297 | 302 | 118,200 |
2023/11/13 | 305 | 308 | 304 | 308 | 46,600 |
2023/11/10 | 307 | 307 | 302 | 305 | 41,200 |
2023/11/09 | 301 | 307 | 301 | 307 | 35,200 |
2023/11/08 | 309 | 310 | 303 | 303 | 30,600 |
2023/11/07 | 307 | 309 | 302 | 307 | 64,600 |
2023/11/06 | 304 | 307 | 300 | 307 | 64,700 |
2023/11/02 | 299 | 300 | 296 | 300 | 34,900 |
2023/11/01 | 297 | 297 | 292 | 295 | 46,600 |
2023/10/31 | 292 | 294 | 290 | 293 | 49,700 |
2023/10/30 | 289 | 296 | 289 | 292 | 66,900 |
2023/10/27 | 286 | 296 | 286 | 294 | 27,700 |
2023/10/26 | 290 | 294 | 287 | 288 | 46,500 |
2023/10/25 | 294 | 303 | 294 | 296 | 83,500 |
2023/10/24 | 289 | 297 | 278 | 297 | 208,400 |
2023/10/23 | 306 | 306 | 289 | 290 | 162,500 |
2023/10/20 | 313 | 314 | 302 | 306 | 167,000 |
2023/10/19 | 314 | 317 | 314 | 316 | 34,400 |
2023/10/18 | 317 | 320 | 314 | 320 | 53,300 |
2023/10/17 | 321 | 321 | 316 | 318 | 63,200 |
2023/10/16 | 324 | 324 | 313 | 315 | 92,900 |
2023/10/13 | 330 | 330 | 320 | 322 | 68,400 |
2023/10/12 | 333 | 333 | 327 | 328 | 41,800 |
2023/10/11 | 332 | 333 | 326 | 329 | 49,900 |
2023/10/10 | 328 | 334 | 325 | 332 | 68,700 |
2023/10/06 | 319 | 322 | 318 | 320 | 59,100 |
2023/10/05 | 321 | 327 | 319 | 323 | 48,600 |
2023/10/04 | 324 | 326 | 315 | 319 | 128,900 |
2023/10/03 | 332 | 333 | 328 | 328 | 49,600 |
2023/10/02 | 338 | 341 | 333 | 333 | 33,200 |
2023/09/29 | 334 | 338 | 334 | 337 | 31,800 |
2023/09/28 | 333 | 337 | 332 | 335 | 15,700 |
2023/09/27 | 333 | 337 | 333 | 337 | 16,500 |
2023/09/26 | 342 | 342 | 333 | 333 | 39,800 |
2023/09/25 | 333 | 340 | 333 | 340 | 58,800 |
2023/09/22 | 330 | 339 | 329 | 334 | 66,300 |
2023/09/21 | 341 | 343 | 333 | 334 | 58,100 |
2023/09/20 | 342 | 350 | 341 | 345 | 43,000 |
2023/09/19 | 355 | 356 | 344 | 344 | 63,100 |
2023/09/15 | 354 | 357 | 353 | 354 | 29,400 |
2023/09/14 | 355 | 358 | 354 | 356 | 34,300 |
2023/09/13 | 364 | 366 | 357 | 357 | 66,900 |
2023/09/12 | 371 | 372 | 365 | 368 | 41,600 |
2023/09/11 | 382 | 382 | 368 | 370 | 74,600 |
2023/09/08 | 382 | 382 | 376 | 382 | 57,400 |
2023/09/07 | 374 | 389 | 373 | 381 | 119,000 |
2023/09/06 | 372 | 374 | 371 | 373 | 26,200 |
2023/09/05 | 368 | 374 | 368 | 372 | 38,400 |
2023/09/04 | 367 | 374 | 367 | 369 | 22,500 |
2023/09/01 | 371 | 371 | 366 | 368 | 35,000 |
2023/08/31 | 373 | 378 | 373 | 373 | 46,400 |
2023/08/30 | 374 | 377 | 371 | 371 | 32,400 |
2023/08/29 | 376 | 376 | 371 | 373 | 33,100 |
2023/08/28 | 371 | 378 | 371 | 376 | 41,700 |
2023/08/25 | 362 | 376 | 362 | 370 | 83,400 |
2023/08/24 | 365 | 370 | 360 | 368 | 80,700 |
2023/08/23 | 373 | 373 | 364 | 366 | 68,200 |
2023/08/22 | 376 | 383 | 373 | 375 | 81,300 |
2023/08/21 | 386 | 386 | 371 | 373 | 158,500 |
2023/08/18 | 374 | 392 | 372 | 385 | 361,600 |
2023/08/17 | 358 | 374 | 356 | 374 | 199,800 |
2023/08/16 | 365 | 370 | 356 | 361 | 143,700 |
2023/08/15 | 359 | 382 | 357 | 367 | 493,500 |
2023/08/14 | 329 | 366 | 328 | 362 | 823,700 |
2023/08/10 | 316 | 322 | 315 | 322 | 131,900 |
2023/08/09 | 317 | 318 | 316 | 316 | 44,100 |
2023/08/08 | 323 | 323 | 317 | 318 | 45,100 |
2023/08/07 | 317 | 321 | 315 | 320 | 71,100 |
2023/08/04 | 316 | 319 | 315 | 317 | 47,700 |
2023/08/03 | 320 | 320 | 315 | 316 | 76,400 |
2023/08/02 | 321 | 324 | 320 | 320 | 18,300 |
2023/08/01 | 326 | 327 | 323 | 323 | 24,300 |
2023/07/31 | 324 | 326 | 322 | 325 | 25,400 |
2023/07/28 | 318 | 324 | 316 | 322 | 66,100 |
2023/07/27 | 321 | 322 | 319 | 319 | 27,800 |
2023/07/26 | 322 | 324 | 320 | 323 | 55,700 |
2023/07/25 | 328 | 328 | 324 | 325 | 35,300 |
2023/07/24 | 328 | 334 | 328 | 328 | 80,500 |
2023/07/21 | 325 | 331 | 325 | 330 | 59,300 |
2023/07/20 | 329 | 329 | 322 | 325 | 43,400 |
2023/07/19 | 328 | 332 | 326 | 332 | 37,500 |
2023/07/18 | 331 | 331 | 328 | 328 | 45,000 |
2023/07/14 | 328 | 334 | 325 | 325 | 53,500 |
2023/07/13 | 321 | 325 | 319 | 325 | 44,300 |
2023/07/12 | 324 | 324 | 318 | 319 | 36,300 |
2023/07/11 | 317 | 324 | 317 | 323 | 68,500 |
2023/07/10 | 321 | 323 | 316 | 316 | 113,500 |
2023/07/07 | 317 | 322 | 316 | 320 | 78,700 |
2023/07/06 | 324 | 324 | 319 | 319 | 98,700 |
2023/07/05 | 326 | 330 | 325 | 325 | 39,600 |
2023/07/04 | 334 | 335 | 325 | 329 | 128,900 |
2023/07/03 | 333 | 336 | 332 | 336 | 62,100 |
2023/06/30 | 328 | 335 | 325 | 333 | 47,800 |
2023/06/29 | 330 | 335 | 328 | 330 | 67,100 |
2023/06/28 | 328 | 338 | 326 | 328 | 74,300 |
2023/06/27 | 325 | 331 | 321 | 327 | 123,300 |
2023/06/26 | 331 | 334 | 326 | 326 | 149,500 |
2023/06/23 | 352 | 352 | 333 | 336 | 88,000 |
2023/06/22 | 351 | 355 | 344 | 346 | 169,700 |
2023/06/21 | 341 | 356 | 340 | 356 | 251,200 |
2023/06/20 | 330 | 340 | 327 | 339 | 115,000 |
2023/06/19 | 325 | 331 | 324 | 331 | 128,900 |
2023/06/16 | 316 | 326 | 316 | 325 | 106,800 |
2023/06/15 | 320 | 320 | 317 | 317 | 93,200 |
2023/06/14 | 333 | 333 | 320 | 320 | 169,200 |
2023/06/13 | 330 | 335 | 329 | 333 | 105,400 |
2023/06/12 | 328 | 332 | 327 | 330 | 52,600 |
2023/06/09 | 335 | 335 | 327 | 327 | 68,400 |
2023/06/08 | 340 | 340 | 329 | 332 | 88,600 |
2023/06/07 | 344 | 347 | 338 | 342 | 72,700 |
2023/06/06 | 339 | 344 | 339 | 343 | 44,000 |
2023/06/05 | 338 | 341 | 335 | 341 | 48,100 |
2023/06/02 | 328 | 336 | 328 | 336 | 47,100 |
2023/06/01 | 334 | 338 | 326 | 329 | 80,700 |
2023/05/31 | 339 | 339 | 332 | 332 | 33,800 |
2023/05/30 | 326 | 339 | 326 | 339 | 79,000 |
2023/05/29 | 332 | 336 | 327 | 327 | 49,300 |
2023/05/26 | 331 | 337 | 330 | 331 | 61,000 |
2023/05/25 | 335 | 337 | 328 | 330 | 62,600 |
2023/05/24 | 336 | 342 | 332 | 334 | 57,800 |
2023/05/23 | 341 | 345 | 337 | 339 | 111,000 |
2023/05/22 | 330 | 342 | 326 | 341 | 136,600 |
2023/05/19 | 321 | 331 | 319 | 327 | 140,400 |
2023/05/18 | 319 | 322 | 316 | 319 | 90,400 |
2023/05/17 | 317 | 321 | 313 | 320 | 123,600 |
2023/05/16 | 320 | 328 | 314 | 317 | 104,300 |
2023/05/15 | 330 | 331 | 317 | 318 | 196,200 |
2023/05/12 | 329 | 331 | 324 | 329 | 78,800 |
2023/05/11 | 324 | 330 | 324 | 329 | 44,700 |
2023/05/10 | 328 | 328 | 323 | 324 | 82,100 |
2023/05/09 | 322 | 333 | 317 | 326 | 107,600 |
2023/05/08 | 312 | 328 | 312 | 317 | 116,400 |
2023/05/02 | 314 | 314 | 310 | 313 | 72,800 |
2023/05/01 | 319 | 319 | 314 | 317 | 77,400 |
2023/04/28 | 313 | 317 | 310 | 313 | 73,200 |
2023/04/27 | 308 | 314 | 308 | 310 | 78,500 |
2023/04/26 | 314 | 315 | 307 | 309 | 118,200 |
2023/04/25 | 316 | 321 | 315 | 315 | 45,800 |
2023/04/24 | 317 | 323 | 316 | 317 | 49,400 |
2023/04/21 | 323 | 324 | 315 | 317 | 65,900 |
2023/04/20 | 324 | 328 | 322 | 323 | 55,200 |
2023/04/19 | 324 | 329 | 313 | 325 | 160,600 |
2023/04/18 | 326 | 327 | 318 | 320 | 143,400 |
2023/04/17 | 331 | 334 | 326 | 326 | 63,100 |
2023/04/14 | 327 | 335 | 326 | 335 | 69,800 |
2023/04/13 | 330 | 331 | 326 | 328 | 64,500 |
2023/04/12 | 330 | 333 | 328 | 333 | 90,400 |
2023/04/11 | 335 | 340 | 330 | 330 | 46,500 |
2023/04/10 | 329 | 335 | 329 | 334 | 40,700 |
2023/04/07 | 329 | 331 | 327 | 329 | 47,800 |
2023/04/06 | 329 | 332 | 327 | 329 | 69,800 |
2023/04/05 | 341 | 344 | 333 | 333 | 76,700 |
2023/04/04 | 348 | 349 | 344 | 345 | 48,000 |
2023/04/03 | 349 | 352 | 348 | 350 | 59,000 |
2023/03/31 | 349 | 351 | 344 | 348 | 40,700 |
2023/03/30 | 338 | 348 | 338 | 348 | 44,600 |
2023/03/29 | 338 | 347 | 336 | 342 | 82,200 |
2023/03/28 | 340 | 343 | 337 | 337 | 51,000 |
2023/03/27 | 341 | 343 | 339 | 340 | 43,100 |
2023/03/24 | 342 | 345 | 335 | 343 | 80,600 |
2023/03/23 | 335 | 341 | 332 | 341 | 36,300 |
2023/03/22 | 338 | 342 | 335 | 335 | 68,500 |
2023/03/20 | 346 | 349 | 330 | 330 | 105,200 |
2023/03/17 | 333 | 347 | 333 | 341 | 107,800 |
2023/03/16 | 328 | 332 | 318 | 326 | 116,200 |
2023/03/15 | 329 | 339 | 328 | 331 | 65,200 |
2023/03/14 | 333 | 334 | 324 | 324 | 143,500 |
2023/03/13 | 346 | 346 | 331 | 335 | 174,700 |
2023/03/10 | 348 | 352 | 347 | 348 | 111,900 |
2023/03/09 | 348 | 353 | 347 | 347 | 52,900 |
2023/03/08 | 346 | 351 | 344 | 348 | 62,900 |
2023/03/07 | 343 | 347 | 342 | 347 | 58,100 |
2023/03/06 | 347 | 349 | 344 | 347 | 64,400 |
2023/03/03 | 345 | 348 | 341 | 342 | 83,600 |
2023/03/02 | 355 | 355 | 346 | 346 | 64,800 |
2023/03/01 | 351 | 356 | 348 | 351 | 95,500 |
2023/02/28 | 352 | 356 | 348 | 351 | 79,600 |
2023/02/27 | 351 | 353 | 345 | 345 | 75,800 |
2023/02/24 | 352 | 359 | 350 | 352 | 44,300 |
2023/02/22 | 354 | 357 | 350 | 353 | 91,300 |
2023/02/21 | 357 | 361 | 354 | 355 | 55,600 |
2023/02/20 | 354 | 362 | 351 | 360 | 58,700 |
2023/02/17 | 359 | 361 | 353 | 355 | 70,700 |
2023/02/16 | 350 | 365 | 350 | 359 | 131,700 |
2023/02/15 | 361 | 364 | 349 | 353 | 208,700 |
2023/02/14 | 376 | 381 | 360 | 363 | 153,200 |
2023/02/13 | 365 | 392 | 365 | 380 | 426,200 |
2023/02/10 | 379 | 383 | 373 | 373 | 157,700 |
2023/02/09 | 379 | 385 | 375 | 383 | 86,600 |
2023/02/08 | 382 | 383 | 377 | 383 | 64,200 |
2023/02/07 | 380 | 382 | 376 | 382 | 48,700 |
2023/02/06 | 381 | 389 | 377 | 378 | 71,600 |
2023/02/03 | 385 | 386 | 376 | 379 | 90,500 |
2023/02/02 | 381 | 394 | 381 | 387 | 138,200 |
2023/02/01 | 375 | 387 | 373 | 381 | 86,500 |
2023/01/31 | 373 | 374 | 366 | 372 | 64,200 |
2023/01/30 | 376 | 383 | 373 | 373 | 85,900 |
2023/01/27 | 379 | 383 | 374 | 374 | 79,400 |
2023/01/26 | 385 | 387 | 380 | 380 | 70,400 |
2023/01/25 | 382 | 386 | 378 | 385 | 86,300 |
2023/01/24 | 377 | 383 | 376 | 380 | 99,400 |
2023/01/23 | 370 | 378 | 370 | 373 | 56,300 |
2023/01/20 | 367 | 375 | 364 | 368 | 83,500 |
2023/01/19 | 359 | 369 | 355 | 367 | 74,500 |
2023/01/18 | 352 | 362 | 352 | 357 | 100,000 |
2023/01/17 | 347 | 352 | 344 | 348 | 42,900 |
2023/01/16 | 347 | 354 | 347 | 348 | 42,600 |
2023/01/13 | 345 | 350 | 342 | 350 | 72,500 |
2023/01/12 | 348 | 352 | 346 | 350 | 54,700 |
2023/01/11 | 343 | 349 | 343 | 349 | 68,000 |
2023/01/10 | 333 | 342 | 333 | 341 | 89,300 |
2023/01/06 | 330 | 334 | 326 | 331 | 106,100 |
2023/01/05 | 335 | 339 | 330 | 332 | 111,300 |
2023/01/04 | 347 | 349 | 336 | 338 | 146,000 |