3190 (株)ホットマン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-065765785765781,500578
2024-12-05576578576578300578
2024-12-04575578575576800576
2024-12-035785785755751,900575
2024-12-025775785745782,400578
2024-11-295765775735762,500576
2024-11-285785785755752,300575
2024-11-275875875755767,000576
2024-11-265845865835862,400586
2024-11-255805835805831,300583
2024-11-225805825785801,000580
2024-11-215815815775781,700578
2024-11-20579580579580600580
2024-11-19580580580580200580
2024-11-18581581580580500580
2024-11-155815815795811,600581
2024-11-145815825805811,600581
2024-11-13582582581581400581
2024-11-12582583582582900582
2024-11-115845845825821,000582
2024-11-085835855815841,600584
2024-11-07584584583583800583
2024-11-065825875815841,900584
2024-11-05587587582582700582
2024-11-015955955835851,900585
2024-10-3159760757360015,700600
2024-10-305865915865912,600591
2024-10-29585586584586300586
2024-10-285915915815822,700582
2024-10-25584584581581900581
2024-10-24584584583584700584
2024-10-23585585582582600582
2024-10-22582582580581400581
2024-10-215855855805811,200581
2024-10-18583584582582300582
2024-10-175855855805831,500583
2024-10-16583589583589800589
2024-10-155795835795831,600583
2024-10-115885885725794,200579
2024-10-105885885805852,000585
2024-10-095835945835901,800590
2024-10-085865875835831,600583
2024-10-07588589587587500587
2024-10-04588588588588200588
2024-10-035895905875871,000587
2024-10-02588589587587300587
2024-10-015945945835872,900587
2024-09-305846005835922,600592
2024-09-275945945865934,700593
2024-09-265995995885969,300596
2024-09-255905965885959,400595
2024-09-2459859859059011,200590
2024-09-205986005975981,500598
2024-09-195976005975971,800597
2024-09-185996015975972,800597
2024-09-17601601598598800598
2024-09-136006015986012,200601
2024-09-12600600598600600600
2024-09-116006005965971,500597
2024-09-106046045985991,800599
2024-09-096036035995991,000599
2024-09-06600600600600200600
2024-09-05600600599600600600
2024-09-046006016006011,300601
2024-09-036056055996024,100602
2024-09-026056056036031,100603
2024-08-306036036036031,200603
2024-08-296026035986024,300602
2024-08-28603603600600700600
2024-08-276006005975994,000599
2024-08-266016045975983,600598
2024-08-23603603601602500602
2024-08-226006015955953,800595
2024-08-215986005986003,800600
2024-08-206006005955981,800598
2024-08-195996005986003,000600
2024-08-166006005985993,000599
2024-08-156006005956002,700600
2024-08-14599599595597700597
2024-08-135985985925971,200597
2024-08-096066065875906,600590
2024-08-086076096016043,000604
2024-08-0759761457460724,100607
2024-08-0657567157567110,800671
2024-08-055906015715717,500571
2024-08-026016015915987,700598
2024-08-016206256036036,000603
2024-07-3161763060761836,500618
2024-07-30608616608616300616
2024-07-296186186056079,200607
2024-07-266106146106131,500613
2024-07-25609614606609500609
2024-07-246096106046092,900609
2024-07-236106166106102,500610
2024-07-226086106086081,300608
2024-07-196096096076081,100608
2024-07-18606609606609400609
2024-07-17608608606606500606
2024-07-166056086036081,200608
2024-07-12607607604604800604
2024-07-116076096076081,500608
2024-07-106056076056072,400607
2024-07-09604605604605600605
2024-07-086036056026021,700602
2024-07-056026046026041,400604
2024-07-046046056026042,600604
2024-07-03603605602604700604
2024-07-026016056016022,100602
2024-07-01602604602603800603
2024-06-2860160660060110,400601
2024-06-2760161060060718,400607
2024-06-266126196096193,000619
2024-06-256156186036097,200609
2024-06-246116206116154,100615
2024-06-216096156076102,600610
2024-06-206086106016045,900604
2024-06-196066106056074,700607
2024-06-186056076046052,500605
2024-06-17604604603604700604
2024-06-146036046036031,800603
2024-06-13604604603603300603
2024-06-126036046036042,000604
2024-06-11603604603603600603
2024-06-10605605603603500603
2024-06-07---605-605
2024-06-06604605604605300605
2024-06-056076076026041,300604
2024-06-046036096036041,800604
2024-06-036076086076071,900607
2024-05-31602606602606300606
2024-05-306036036026031,000603
2024-05-29605605603605600605
2024-05-28606606603604400604
2024-05-276076076046072,800607
2024-05-246066076066071,100607
2024-05-23603606603606700606
2024-05-22603603603603900603
2024-05-216016036016021,800602
2024-05-206076076016011,300601
2024-05-17607607607607100607
2024-05-166056086016071,800607
2024-05-15603603601601300601
2024-05-14603603602603600603
2024-05-136006006006008,000600
2024-05-106076085996003,700600
2024-05-096076076076071,000607
2024-05-08602602602602200602
2024-05-07607607602602700602
2024-05-02602602602602100602
2024-05-016036075996062,100606
2024-04-306086086056053,000605
2024-04-26604605604605400605
2024-04-25603603603603200603
2024-04-246026046006041,500604
2024-04-23602602599600400600
2024-04-22602602595602800602
2024-04-19600603600602300602
2024-04-18599599599599600599
2024-04-17600602600602800602
2024-04-16600600600600500600
2024-04-15604604601601600601
2024-04-12600604600604300604
2024-04-115996025996021,600602
2024-04-10600604600604600604
2024-04-096006036006011,400601
2024-04-085996005996001,800600
2024-04-05602602601602800602
2024-04-04606607602602700602
2024-04-03608608601601400601
2024-04-026086086036082,200608
2024-04-016016096016081,100608
2024-03-296026086016012,100601
2024-03-286086106016072,000607
2024-03-276056086016083,300608
2024-03-266036096026091,900609
2024-03-256026056026052,500605
2024-03-226026025996011,400601
2024-03-21601601600600400600
2024-03-19597598597597300597
2024-03-185966025956021,800602
2024-03-15598598597597400597
2024-03-14595598595598200598
2024-03-13594596594596500596
2024-03-12596596592594900594
2024-03-11595598595596500596
2024-03-085975995935991,000599
2024-03-075965965935962,200596
2024-03-065955995955991,100599
2024-03-05595597595597500597
2024-03-046026025955962,600596
2024-03-016036035915965,300596
2024-02-29602603596603500603
2024-02-285996025976021,400602
2024-02-276026025975972,900597
2024-02-265976005976002,100600
2024-02-22596600596597800597
2024-02-215995995955961,100596
2024-02-20597599594599800599
2024-02-195945975945961,100596
2024-02-165925965925932,200593
2024-02-15591593591593300593
2024-02-145925965925931,000593
2024-02-1360360358159014,300590
2024-02-09602603602603500603
2024-02-08602604602604300604
2024-02-076026026006001,500600
2024-02-066006016006011,400601
2024-02-056006015996012,700601
2024-02-02602602602602100602
2024-02-015996055996031,400603
2024-01-315996075995995,100599
2024-01-306046056036031,200603
2024-01-296046046016043,800604
2024-01-266026066006042,200604
2024-01-256066065996024,200602
2024-01-246066066006002,100600
2024-01-23606606603604400604
2024-01-22607607604604700604
2024-01-196036066036061,500606
2024-01-186006056006051,800605
2024-01-175986045986001,200600
2024-01-166056055985982,300598
2024-01-156006036006001,500600
2024-01-126016046006001,500600
2024-01-116016015965991,600599
2024-01-106016016006001,300600
2024-01-096016036016011,400601
2024-01-056016015935982,300598
2024-01-045986005805964,000596

分割・併合履歴 : なし