1. HOME >
  2. 株価時系列 >
  3. 3196 >
  4. 2014年

3196 (株)ホットランド の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,8872,9122,8442,91228,3001,456
2014-12-292,8302,9002,7922,90062,2001,450
2014-12-262,7012,9232,7012,84355,3001,421.50
2014-12-252,7772,8152,7602,79258,9001,396
2014-12-242,7502,7902,7202,77754,2001,388.50
2014-12-222,6582,7402,6552,72240,8001,361
2014-12-192,6002,6482,5892,64820,8001,324
2014-12-182,5962,6402,5962,64017,3001,320
2014-12-172,6422,6422,5722,58615,5001,293
2014-12-162,6402,6452,6102,64015,2001,320
2014-12-152,5982,6472,5952,64728,0001,323.50
2014-12-122,5862,5932,5422,58012,6001,290
2014-12-112,4852,5872,4772,58018,9001,290
2014-12-102,5212,5212,5032,51114,5001,255.50
2014-12-092,6002,6262,5602,56025,6001,280
2014-12-082,6282,6592,6002,62627,5001,313
2014-12-052,6002,6102,5782,59824,7001,299
2014-12-042,5542,5722,5412,57216,7001,286
2014-12-032,5502,5932,5412,57723,3001,288.50
2014-12-022,4762,5402,4762,54023,6001,270
2014-12-012,4872,4872,4512,47512,0001,237.50
2014-11-282,4582,4602,4302,45020,1001,225
2014-11-272,4772,4772,4382,45025,5001,225
2014-11-262,5022,5082,4842,4948,8001,247
2014-11-252,4972,5192,4822,5088,6001,254
2014-11-212,5032,5032,4822,49019,8001,245
2014-11-202,5842,5842,5032,52210,7001,261
2014-11-192,5192,5782,5102,57213,7001,286
2014-11-182,4522,5052,4522,48011,8001,240
2014-11-172,4802,5402,4502,49623,3001,248
2014-11-142,6022,6082,4652,49922,7001,249.50
2014-11-132,6452,6502,3052,561103,9001,280.50
2014-11-122,7002,7222,6322,65744,3001,328.50
2014-11-112,5982,7602,5722,70077,5001,350
2014-11-102,5552,5922,5502,59210,4001,296
2014-11-072,5512,6142,5512,56222,7001,281
2014-11-062,6302,6462,5532,55618,5001,278
2014-11-052,6482,6732,5812,62229,4001,311
2014-11-042,5512,6502,5482,64843,6001,324
2014-10-312,5412,6482,5402,59825,0001,299
2014-10-302,6302,6322,5502,57030,6001,285
2014-10-292,6902,6902,6292,65720,1001,328.50
2014-10-282,6452,7152,6062,69555,2001,347.50
2014-10-272,6462,6962,5162,64549,5001,322.50
2014-10-242,5152,7472,4902,623178,1001,311.50
2014-10-232,3892,5252,3602,46576,0001,232.50
2014-10-222,3052,3722,3002,35344,0001,176.50
2014-10-212,3442,3992,2902,29283,0001,146
2014-10-202,4492,5102,3822,40570,1001,202.50
2014-10-172,3282,3872,3112,38444,4001,192
2014-10-162,3002,3952,2382,30694,1001,153
2014-10-152,4742,4742,2862,390144,4001,195
2014-10-142,4632,4902,3212,324166,7001,162
2014-10-102,7002,7002,5202,560228,6001,280
2014-10-092,7842,9902,6502,7301,294,9001,365
2014-10-082,6223,0152,5132,7352,443,6001,367.50
2014-10-072,9002,9192,6352,6671,599,0001,333.50
2014-10-062,4742,9242,4722,9242,203,4001,462
2014-10-032,8102,8502,4152,4241,282,8001,212
2014-10-022,2802,7402,2002,6602,451,1001,330
2014-10-012,2302,3902,1832,2401,616,1001,120
2014-09-302,0742,3402,0712,1803,837,0001,090

分割・併合履歴 ： [2015-09-28]1株→2株