3196 (株)ホットランドの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,072	2,077	2,012	2,030	138,700	2,030
2025-04-03	2,051	2,114	2,050	2,096	140,800	2,096
2025-04-02	2,179	2,179	2,124	2,124	95,200	2,124
2025-04-01	2,236	2,238	2,165	2,179	90,300	2,179
2025-03-31	2,231	2,234	2,195	2,195	128,300	2,195
2025-03-28	2,271	2,281	2,233	2,264	78,500	2,264
2025-03-27	2,245	2,293	2,245	2,269	90,500	2,269
2025-03-26	2,256	2,269	2,245	2,260	49,400	2,260
2025-03-25	2,224	2,255	2,212	2,245	44,100	2,245
2025-03-24	2,260	2,260	2,222	2,233	40,800	2,233
2025-03-21	2,270	2,270	2,241	2,260	36,000	2,260
2025-03-19	2,254	2,285	2,254	2,270	51,000	2,270
2025-03-18	2,220	2,261	2,214	2,254	96,100	2,254
2025-03-17	2,229	2,235	2,211	2,214	57,000	2,214
2025-03-14	2,198	2,222	2,196	2,217	44,300	2,217
2025-03-13	2,200	2,204	2,190	2,202	60,600	2,202
2025-03-12	2,177	2,190	2,168	2,184	61,300	2,184
2025-03-11	2,152	2,176	2,140	2,176	48,900	2,176
2025-03-10	2,167	2,167	2,145	2,160	35,700	2,160
2025-03-07	2,160	2,172	2,146	2,146	46,400	2,146
2025-03-06	2,169	2,172	2,151	2,165	34,400	2,165
2025-03-05	2,152	2,168	2,144	2,155	44,800	2,155
2025-03-04	2,161	2,172	2,131	2,169	125,000	2,169
2025-03-03	2,107	2,115	2,086	2,096	31,700	2,096
2025-02-28	2,079	2,095	2,067	2,089	35,500	2,089
2025-02-27	2,073	2,098	2,052	2,095	31,500	2,095
2025-02-26	2,067	2,077	2,047	2,077	41,600	2,077
2025-02-25	2,050	2,073	2,050	2,073	32,900	2,073
2025-02-21	2,073	2,074	2,058	2,070	21,600	2,070
2025-02-20	2,067	2,075	2,056	2,073	45,800	2,073
2025-02-19	2,103	2,103	2,060	2,098	47,900	2,098
2025-02-18	2,052	2,116	2,051	2,104	85,300	2,104
2025-02-17	2,074	2,090	2,038	2,052	91,500	2,052
2025-02-14	2,070	2,071	2,047	2,049	40,700	2,049
2025-02-13	2,040	2,066	2,038	2,064	35,200	2,064
2025-02-12	2,060	2,060	2,035	2,042	32,800	2,042
2025-02-10	2,056	2,065	2,050	2,052	34,300	2,052
2025-02-07	2,064	2,070	2,037	2,040	38,100	2,040
2025-02-06	2,046	2,064	2,046	2,061	38,200	2,061
2025-02-05	2,030	2,052	2,030	2,047	31,600	2,047
2025-02-04	2,030	2,053	2,027	2,030	38,300	2,030
2025-02-03	2,041	2,045	2,009	2,025	50,400	2,025
2025-01-31	2,067	2,067	2,038	2,053	37,600	2,053
2025-01-30	2,060	2,067	2,052	2,067	30,000	2,067
2025-01-29	2,056	2,060	2,034	2,060	40,800	2,060
2025-01-28	2,045	2,062	2,044	2,061	48,700	2,061
2025-01-27	2,029	2,044	2,025	2,044	34,200	2,044
2025-01-24	2,019	2,032	2,011	2,018	38,400	2,018
2025-01-23	2,010	2,018	1,997	2,013	34,900	2,013
2025-01-22	2,010	2,017	1,989	2,017	43,100	2,017
2025-01-21	1,979	2,007	1,978	2,007	56,800	2,007
2025-01-20	1,963	1,975	1,944	1,975	37,900	1,975
2025-01-17	1,966	1,966	1,925	1,950	83,400	1,950
2025-01-16	1,980	1,996	1,975	1,978	56,700	1,978
2025-01-15	1,961	1,980	1,960	1,970	54,800	1,970
2025-01-14	1,991	1,991	1,955	1,961	88,700	1,961
2025-01-10	2,005	2,014	1,992	1,998	91,400	1,998
2025-01-09	2,005	2,032	1,993	2,009	89,800	2,009
2025-01-08	2,027	2,053	2,005	2,005	120,300	2,005
2025-01-07	2,051	2,072	2,026	2,027	155,500	2,027
2025-01-06	2,130	2,131	2,035	2,037	218,600	2,037

分割・併合履歴： [2015-09-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

3196 (株)ホットランド の時系列データ [2025年度]

3196 (株)ホットランドの時系列データ [2025年度]