3190 (株)ホットマン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 575 | 579 | 559 | 559 | 6,600 | 559 |
| 2025-04-03 | 579 | 579 | 569 | 575 | 5,100 | 575 |
| 2025-04-02 | 580 | 582 | 580 | 580 | 600 | 580 |
| 2025-04-01 | 580 | 581 | 579 | 579 | 1,300 | 579 |
| 2025-03-31 | 584 | 584 | 577 | 580 | 1,900 | 580 |
| 2025-03-28 | 572 | 586 | 564 | 584 | 5,800 | 584 |
| 2025-03-27 | 590 | 590 | 582 | 583 | 6,800 | 583 |
| 2025-03-26 | 583 | 592 | 583 | 590 | 4,200 | 590 |
| 2025-03-25 | 583 | 583 | 581 | 582 | 1,900 | 582 |
| 2025-03-24 | 590 | 590 | 583 | 583 | 1,000 | 583 |
| 2025-03-21 | 583 | 590 | 583 | 584 | 2,400 | 584 |
| 2025-03-19 | 592 | 592 | 582 | 583 | 4,300 | 583 |
| 2025-03-18 | 580 | 582 | 580 | 582 | 1,400 | 582 |
| 2025-03-17 | 581 | 586 | 578 | 580 | 3,000 | 580 |
| 2025-03-14 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2025-03-13 | 595 | 595 | 582 | 585 | 3,300 | 585 |
| 2025-03-12 | 581 | 600 | 580 | 599 | 4,500 | 599 |
| 2025-03-11 | 580 | 581 | 578 | 581 | 1,600 | 581 |
| 2025-03-10 | 582 | 582 | 580 | 580 | 600 | 580 |
| 2025-03-07 | 579 | 583 | 579 | 580 | 2,400 | 580 |
| 2025-03-06 | 578 | 581 | 578 | 578 | 500 | 578 |
| 2025-03-05 | 579 | 579 | 579 | 579 | 300 | 579 |
| 2025-03-04 | 581 | 581 | 579 | 579 | 300 | 579 |
| 2025-03-03 | 577 | 581 | 577 | 581 | 800 | 581 |
| 2025-02-28 | 577 | 581 | 577 | 578 | 1,100 | 578 |
| 2025-02-27 | 582 | 582 | 575 | 581 | 3,600 | 581 |
| 2025-02-26 | 577 | 580 | 575 | 580 | 5,500 | 580 |
| 2025-02-25 | 576 | 579 | 575 | 575 | 2,200 | 575 |
| 2025-02-21 | 576 | 578 | 576 | 577 | 1,600 | 577 |
| 2025-02-20 | 581 | 582 | 577 | 577 | 1,300 | 577 |
| 2025-02-19 | 580 | 582 | 577 | 581 | 3,100 | 581 |
| 2025-02-18 | 582 | 582 | 577 | 581 | 1,500 | 581 |
| 2025-02-17 | 577 | 583 | 577 | 583 | 1,200 | 583 |
| 2025-02-14 | 580 | 580 | 577 | 577 | 400 | 577 |
| 2025-02-13 | 578 | 579 | 578 | 579 | 600 | 579 |
| 2025-02-12 | 576 | 578 | 576 | 578 | 600 | 578 |
| 2025-02-10 | 576 | 578 | 576 | 576 | 1,500 | 576 |
| 2025-02-07 | 576 | 578 | 576 | 576 | 1,200 | 576 |
| 2025-02-06 | 575 | 578 | 575 | 577 | 3,500 | 577 |
| 2025-02-05 | 577 | 582 | 576 | 577 | 3,400 | 577 |
| 2025-02-04 | 577 | 579 | 576 | 576 | 4,100 | 576 |
| 2025-02-03 | 577 | 581 | 573 | 577 | 11,700 | 577 |
| 2025-01-31 | 582 | 633 | 578 | 587 | 45,700 | 587 |
| 2025-01-30 | 581 | 582 | 581 | 581 | 400 | 581 |
| 2025-01-29 | 582 | 582 | 581 | 581 | 1,000 | 581 |
| 2025-01-28 | 582 | 582 | 582 | 582 | 400 | 582 |
| 2025-01-27 | 581 | 584 | 581 | 582 | 3,800 | 582 |
| 2025-01-24 | 582 | 583 | 581 | 583 | 2,600 | 583 |
| 2025-01-23 | 580 | 582 | 580 | 580 | 3,400 | 580 |
| 2025-01-22 | 581 | 581 | 578 | 580 | 900 | 580 |
| 2025-01-21 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2025-01-20 | 576 | 579 | 576 | 579 | 500 | 579 |
| 2025-01-17 | 578 | 578 | 576 | 576 | 800 | 576 |
| 2025-01-16 | 578 | 580 | 576 | 576 | 2,000 | 576 |
| 2025-01-15 | 580 | 580 | 578 | 578 | 300 | 578 |
| 2025-01-14 | 578 | 580 | 576 | 580 | 1,300 | 580 |
| 2025-01-10 | 577 | 579 | 576 | 578 | 800 | 578 |
| 2025-01-09 | 579 | 579 | 576 | 577 | 1,900 | 577 |
| 2025-01-08 | 581 | 581 | 580 | 580 | 800 | 580 |
| 2025-01-07 | 582 | 582 | 580 | 580 | 300 | 580 |
| 2025-01-06 | 582 | 584 | 579 | 579 | 1,800 | 579 |
分割・併合履歴 ： なし