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 |
|---|---|---|---|---|---|
| 2024/04/26 | 292 | 297 | 290 | 296 | 49,700 |
| 2024/04/25 | 295 | 295 | 292 | 292 | 21,500 |
| 2024/04/24 | 296 | 299 | 293 | 293 | 33,100 |
| 2024/04/23 | 292 | 302 | 291 | 296 | 59,100 |
| 2024/04/22 | 286 | 291 | 286 | 290 | 36,900 |
| 2024/04/19 | 296 | 296 | 287 | 287 | 80,200 |
| 2024/04/18 | 289 | 298 | 289 | 295 | 36,800 |
| 2024/04/17 | 294 | 295 | 288 | 292 | 68,000 |
| 2024/04/16 | 297 | 297 | 292 | 296 | 85,000 |
| 2024/04/15 | 298 | 301 | 298 | 300 | 38,800 |
| 2024/04/12 | 303 | 305 | 302 | 302 | 11,800 |
| 2024/04/11 | 304 | 304 | 300 | 302 | 23,500 |
| 2024/04/10 | 303 | 308 | 303 | 306 | 27,200 |
| 2024/04/09 | 303 | 306 | 303 | 305 | 36,000 |
| 2024/04/08 | 306 | 307 | 298 | 302 | 80,100 |
| 2024/04/05 | 302 | 307 | 301 | 306 | 62,100 |
| 2024/04/04 | 306 | 306 | 303 | 306 | 24,800 |
| 2024/04/03 | 302 | 309 | 300 | 306 | 46,000 |
| 2024/04/02 | 313 | 313 | 303 | 306 | 79,700 |
| 2024/04/01 | 314 | 316 | 307 | 314 | 67,700 |
| 2024/03/29 | 314 | 316 | 312 | 315 | 43,400 |
| 2024/03/28 | 305 | 314 | 305 | 313 | 169,700 |
| 2024/03/27 | 308 | 308 | 303 | 304 | 74,300 |
| 2024/03/26 | 310 | 310 | 306 | 310 | 61,000 |
| 2024/03/25 | 312 | 317 | 310 | 310 | 94,900 |
| 2024/03/22 | 319 | 320 | 311 | 315 | 81,700 |
| 2024/03/21 | 320 | 320 | 315 | 318 | 57,700 |
| 2024/03/19 | 322 | 323 | 315 | 318 | 83,500 |
| 2024/03/18 | 324 | 324 | 316 | 319 | 124,000 |
| 2024/03/15 | 321 | 327 | 319 | 323 | 51,600 |
| 2024/03/14 | 328 | 328 | 322 | 323 | 35,400 |
| 2024/03/13 | 339 | 339 | 326 | 328 | 48,600 |
| 2024/03/12 | 328 | 338 | 324 | 337 | 95,500 |
| 2024/03/11 | 333 | 335 | 325 | 328 | 93,200 |
| 2024/03/08 | 335 | 344 | 333 | 341 | 159,500 |
| 2024/03/07 | 368 | 368 | 340 | 340 | 334,100 |
| 2024/03/06 | 320 | 365 | 319 | 356 | 892,100 |
| 2024/03/05 | 318 | 323 | 313 | 321 | 131,300 |
| 2024/03/04 | 319 | 323 | 316 | 317 | 101,700 |
| 2024/03/01 | 328 | 329 | 318 | 318 | 104,400 |
| 2024/02/29 | 336 | 336 | 327 | 327 | 74,600 |
| 2024/02/28 | 334 | 340 | 333 | 336 | 65,000 |
| 2024/02/27 | 328 | 335 | 325 | 334 | 120,600 |
| 2024/02/26 | 326 | 334 | 324 | 329 | 95,000 |
| 2024/02/22 | 330 | 335 | 322 | 324 | 155,900 |
| 2024/02/21 | 327 | 330 | 323 | 328 | 101,600 |
| 2024/02/20 | 323 | 338 | 322 | 330 | 191,300 |
| 2024/02/19 | 317 | 324 | 313 | 321 | 269,200 |
| 2024/02/16 | 329 | 330 | 316 | 316 | 383,700 |
| 2024/02/15 | 350 | 352 | 331 | 334 | 479,800 |
| 2024/02/14 | 394 | 394 | 382 | 392 | 162,600 |
| 2024/02/13 | 383 | 394 | 383 | 394 | 112,100 |
| 2024/02/09 | 380 | 388 | 380 | 383 | 83,100 |
| 2024/02/08 | 394 | 394 | 379 | 379 | 245,300 |
| 2024/02/07 | 392 | 401 | 391 | 392 | 104,400 |
| 2024/02/06 | 407 | 407 | 393 | 393 | 223,000 |
| 2024/02/05 | 410 | 419 | 403 | 407 | 240,500 |
| 2024/02/02 | 420 | 421 | 406 | 407 | 246,000 |
| 2024/02/01 | 425 | 430 | 420 | 424 | 164,500 |
| 2024/01/31 | 433 | 434 | 421 | 424 | 165,900 |
| 2024/01/30 | 435 | 435 | 424 | 433 | 215,900 |
| 2024/01/29 | 435 | 440 | 428 | 436 | 396,400 |
| 2024/01/26 | 419 | 435 | 412 | 424 | 293,700 |
| 2024/01/25 | 408 | 419 | 406 | 419 | 195,200 |
| 2024/01/24 | 417 | 419 | 407 | 408 | 174,400 |
| 2024/01/23 | 425 | 428 | 404 | 409 | 470,900 |
| 2024/01/22 | 419 | 428 | 410 | 426 | 438,400 |
| 2024/01/19 | 385 | 416 | 378 | 415 | 627,300 |
| 2024/01/18 | 372 | 381 | 372 | 381 | 62,400 |
| 2024/01/17 | 376 | 380 | 370 | 375 | 170,200 |
| 2024/01/16 | 380 | 388 | 376 | 376 | 124,700 |
| 2024/01/15 | 372 | 387 | 372 | 381 | 307,400 |
| 2024/01/12 | 372 | 383 | 364 | 371 | 266,700 |
| 2024/01/11 | 384 | 386 | 374 | 374 | 304,600 |
| 2024/01/10 | 374 | 387 | 366 | 384 | 577,400 |
| 2024/01/09 | 370 | 373 | 359 | 370 | 601,900 |
| 2024/01/05 | 323 | 357 | 323 | 356 | 778,500 |
| 2024/01/04 | 308 | 322 | 307 | 322 | 148,800 |