1. HOME >
  2. 株価時系列 >
  3. 3196 >
  4. 2019年

3196 (株)ホットランド の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3161,3171,2891,290152,3001,290
2019-12-271,3311,3371,3101,317339,1001,317
2019-12-261,3431,3571,3331,352555,3001,352
2019-12-251,3501,3561,3451,345152,5001,345
2019-12-241,3581,3581,3311,350262,4001,350
2019-12-231,3761,3771,3451,362196,0001,362
2019-12-201,3761,3821,3681,380106,6001,380
2019-12-191,3701,3781,3651,37270,2001,372
2019-12-181,3881,3881,3621,375107,6001,375
2019-12-171,3681,3821,3621,382106,0001,382
2019-12-161,3481,3681,3441,363110,3001,363
2019-12-131,3881,3891,3431,356215,9001,356
2019-12-121,4051,4061,3761,376140,2001,376
2019-12-111,3941,4071,3911,400132,9001,400
2019-12-101,3751,3981,3751,394173,8001,394
2019-12-091,3811,3871,3661,367135,8001,367
2019-12-061,3591,3701,3501,365138,4001,365
2019-12-051,3631,3671,3441,348131,5001,348
2019-12-041,3421,3561,3361,354129,4001,354
2019-12-031,3461,3541,3311,351163,0001,351
2019-12-021,3471,3571,3451,353129,3001,353
2019-11-291,3401,3451,3331,336102,3001,336
2019-11-281,3401,3421,3011,335182,8001,335
2019-11-271,3141,3491,3141,340213,2001,340
2019-11-261,2931,3161,2921,313213,4001,313
2019-11-251,2821,2891,2761,28098,0001,280
2019-11-221,2751,2781,2681,274123,0001,274
2019-11-211,2611,2721,2501,270194,9001,270
2019-11-201,2501,2561,2431,25375,9001,253
2019-11-191,2641,2641,2431,247236,6001,247
2019-11-181,2851,2851,2621,270163,0001,270
2019-11-151,2681,2911,2671,281141,2001,281
2019-11-141,2791,2841,2551,263137,4001,263
2019-11-131,2781,2791,2651,273124,4001,273
2019-11-121,2671,2741,2581,273130,3001,273
2019-11-111,2431,2631,2411,258176,4001,258
2019-11-081,2451,2571,2311,231156,2001,231
2019-11-071,2141,2361,2081,235183,6001,235
2019-11-061,2141,2171,2061,214101,0001,214
2019-11-051,2061,2181,2001,214214,5001,214
2019-11-011,2031,2181,1851,190286,1001,190
2019-10-311,2501,2851,1961,206542,9001,206
2019-10-301,2071,2401,1911,240457,2001,240
2019-10-291,2151,2191,2031,205145,5001,205
2019-10-281,2091,2261,2011,209138,5001,209
2019-10-251,2001,2071,1971,20085,9001,200
2019-10-241,2171,2171,1941,197136,5001,197
2019-10-231,1901,2081,1901,208173,3001,208
2019-10-211,1831,1891,1771,18478,0001,184
2019-10-181,1821,1911,1771,17889,8001,178
2019-10-171,1791,1871,1771,18163,8001,181
2019-10-161,1851,1911,1731,178129,0001,178
2019-10-151,1821,1851,1711,178122,4001,178
2019-10-111,1871,1881,1681,174135,6001,174
2019-10-101,1961,2001,1751,181194,0001,181
2019-10-091,1901,1991,1861,196130,4001,196
2019-10-081,1911,1981,1821,186182,7001,186
2019-10-071,1951,2031,1851,194179,8001,194
2019-10-041,1721,1821,1681,182163,7001,182
2019-10-031,1691,1721,1611,171108,3001,171
2019-10-021,1591,1841,1541,176321,3001,176
2019-10-011,1471,1651,1471,160224,8001,160
2019-09-301,1601,1641,1451,147254,8001,147
2019-09-271,1571,1641,1511,157253,2001,157
2019-09-261,1581,1661,1531,157298,1001,157
2019-09-251,1651,1651,1531,163186,1001,163
2019-09-241,1521,1711,1521,170283,1001,170
2019-09-201,1521,1711,1501,151337,0001,151
2019-09-191,1611,1811,1421,1532,029,9001,153
2019-09-181,1601,1711,1451,150554,9001,150
2019-09-171,1711,1841,1501,152361,7001,152
2019-09-131,1641,1831,1581,166247,7001,166
2019-09-121,1551,1771,1541,159419,2001,159
2019-09-111,1621,1651,1431,150602,5001,150
2019-09-101,1751,1801,1521,152709,5001,152
2019-09-091,1801,1921,1751,175263,5001,175
2019-09-061,1781,1861,1751,175198,0001,175
2019-09-051,1691,1831,1691,175371,3001,175
2019-09-041,1741,1861,1601,168556,0001,168
2019-09-031,1761,2491,1671,1921,635,5001,192
2019-09-021,3621,3701,3501,35624,1001,356
2019-08-301,3521,3581,3301,35857,6001,358
2019-08-291,3491,3561,3301,33245,0001,332
2019-08-281,3671,3701,3391,35351,1001,353
2019-08-271,3801,3881,3571,36858,3001,368
2019-08-261,3831,3981,3731,37647,7001,376
2019-08-231,4091,4161,3901,39931,8001,399
2019-08-221,4171,4471,4001,40943,1001,409
2019-08-211,4031,4161,3921,40827,3001,408
2019-08-201,4041,4131,3981,40739,2001,407
2019-08-191,3921,4131,3821,39153,5001,391
2019-08-161,3971,4051,3811,39341,8001,393
2019-08-151,4061,4061,3911,40276,9001,402
2019-08-141,4451,4471,4121,42385,7001,423
2019-08-131,4891,4931,4441,45576,5001,455
2019-08-091,5261,5361,5041,51885,9001,518
2019-08-081,4891,5331,4851,52684,1001,526
2019-08-071,4301,4961,4301,489158,2001,489
2019-08-061,3911,4181,3771,41642,4001,416
2019-08-051,4301,4321,3961,41966,4001,419
2019-08-021,4101,4381,4041,43690,8001,436
2019-08-011,4581,4581,4041,409122,8001,409
2019-07-311,5341,5341,4331,459184,5001,459
2019-07-301,5501,5541,5321,53297,7001,532
2019-07-291,5131,5401,5131,53831,5001,538
2019-07-261,5011,5071,4931,50741,3001,507
2019-07-251,5071,5171,5001,51418,8001,514
2019-07-241,5211,5301,5001,50631,7001,506
2019-07-231,5351,5361,5161,52130,8001,521
2019-07-221,5641,5641,5261,52722,5001,527
2019-07-191,5421,5651,5361,56428,9001,564
2019-07-181,5621,5631,5221,53046,3001,530
2019-07-171,5481,5731,5381,56933,4001,569
2019-07-161,5361,5511,5301,54937,3001,549
2019-07-121,5681,5701,5371,54443,6001,544
2019-07-111,5691,5771,5561,56834,5001,568
2019-07-101,5501,5711,5501,56663,1001,566
2019-07-091,5411,5641,5391,55040,0001,550
2019-07-081,5501,5531,5381,54153,7001,541
2019-07-051,5591,5651,5371,56564,3001,565
2019-07-041,5501,5591,5351,55430,4001,554
2019-07-031,5491,5611,5411,55648,4001,556
2019-07-021,5461,5571,5351,54942,5001,549
2019-07-011,5391,5481,5161,54365,7001,543
2019-06-281,5061,5351,4981,53155,5001,531
2019-06-271,5071,5171,4941,50681,1001,506
2019-06-261,5211,5321,4781,523217,9001,523
2019-06-251,5811,5861,5481,548301,0001,548
2019-06-241,5671,5891,5661,58199,1001,581
2019-06-211,5931,5941,5631,56774,1001,567
2019-06-201,5891,6001,5851,58873,5001,588
2019-06-191,5791,5851,5631,58572,4001,585
2019-06-181,5811,5931,5651,56753,6001,567
2019-06-171,5901,5951,5821,58339,6001,583
2019-06-141,5801,5891,5731,58925,7001,589
2019-06-131,5921,5921,5761,58334,4001,583
2019-06-121,5861,5961,5831,59033,2001,590
2019-06-111,5801,5911,5751,58142,5001,581
2019-06-101,5731,5911,5671,58441,0001,584
2019-06-071,5641,5741,5561,57328,2001,573
2019-06-061,5691,5841,5671,56727,4001,567
2019-06-051,5591,5681,5451,56335,5001,563
2019-06-041,5531,5531,5201,53555,7001,535
2019-06-031,5521,5621,5421,56229,3001,562
2019-05-311,5601,5691,5521,56531,1001,565
2019-05-301,5881,5891,5621,57035,5001,570
2019-05-291,5991,6051,5881,59231,1001,592
2019-05-281,6161,6241,6101,61133,5001,611
2019-05-271,6041,6161,5941,61035,1001,610
2019-05-241,5881,6031,5851,60025,1001,600
2019-05-231,5801,6101,5781,61055,6001,610
2019-05-221,5941,5941,5701,58131,4001,581
2019-05-211,6151,6241,5821,58775,4001,587
2019-05-201,5911,6101,5601,61084,8001,610
2019-05-171,5211,5911,5091,59187,4001,591
2019-05-161,5271,5941,5011,501171,7001,501
2019-05-151,4801,5251,4801,52196,0001,521
2019-05-141,4581,4671,4341,46793,5001,467
2019-05-131,5061,5131,4761,47692,3001,476
2019-05-101,5001,5211,4971,50668,4001,506
2019-05-091,5081,5091,4921,49765,4001,497
2019-05-081,5021,5231,4931,52050,3001,520
2019-05-071,5241,5311,5111,51252,3001,512
2019-04-261,5371,5371,5091,52844,5001,528
2019-04-251,5081,5381,4981,53757,9001,537
2019-04-241,5251,5251,4961,50041,6001,500
2019-04-231,5141,5281,4991,52547,5001,525
2019-04-221,4851,5261,4791,52559,8001,525
2019-04-191,4981,5051,4841,48877,4001,488
2019-04-181,5271,5391,4941,50159,6001,501
2019-04-171,5301,5331,5121,52750,1001,527
2019-04-161,5701,5711,5281,53266,7001,532
2019-04-151,5871,5981,5681,57553,4001,575
2019-04-121,6021,6101,5821,58743,7001,587
2019-04-111,6031,6221,5891,61365,3001,613
2019-04-101,5511,6251,5451,623102,5001,623
2019-04-091,6101,6151,5731,57391,0001,573
2019-04-081,6671,6741,6211,62670,6001,626
2019-04-051,6871,6961,6621,67882,3001,678
2019-04-041,6601,6911,6591,687124,0001,687
2019-04-031,6381,6591,6211,659108,5001,659
2019-04-021,6201,6401,6191,637110,0001,637
2019-04-011,6161,6291,6031,61695,8001,616
2019-03-291,6181,6261,5791,616126,8001,616
2019-03-281,5821,6281,5761,622193,2001,622
2019-03-271,5181,5901,5161,589205,2001,589
2019-03-261,5091,5361,5091,523135,8001,523
2019-03-251,4751,5081,4651,50785,2001,507
2019-03-221,4951,5151,4831,491107,6001,491
2019-03-201,4931,4981,4821,49842,6001,498
2019-03-191,4921,4971,4731,49332,7001,493
2019-03-181,4801,5001,4751,49580,2001,495
2019-03-151,4891,4911,4751,47737,2001,477
2019-03-141,4911,4941,4761,48531,5001,485
2019-03-131,4971,5001,4801,49366,6001,493
2019-03-121,4801,5001,4571,498110,0001,498
2019-03-111,4921,4971,4611,47894,8001,478
2019-03-081,4441,4951,4221,492160,0001,492
2019-03-071,4531,4641,4461,45838,3001,458
2019-03-061,4501,4631,4441,45334,7001,453
2019-03-051,4301,4501,4241,45038,8001,450
2019-03-041,4511,4891,4311,435119,4001,435
2019-03-011,4251,4381,4191,43855,5001,438
2019-02-281,4051,4321,3911,42687,3001,426
2019-02-271,3821,4051,3731,40392,4001,403
2019-02-261,3591,3591,3481,35513,7001,355
2019-02-251,3531,3671,3531,36725,0001,367
2019-02-221,3581,3611,3461,35131,2001,351
2019-02-211,3741,3741,3601,36715,7001,367
2019-02-201,3561,3801,3561,36434,6001,364
2019-02-191,3501,3841,3481,37562,2001,375
2019-02-181,3991,4201,3101,360278,7001,360
2019-02-151,2801,2941,2751,29235,8001,292
2019-02-141,2851,2851,2721,28215,1001,282
2019-02-131,2671,2861,2671,28622,8001,286
2019-02-121,2501,2681,2441,26748,5001,267
2019-02-081,2511,2661,2511,25516,0001,255
2019-02-071,2671,2671,2531,26014,2001,260
2019-02-061,2801,2801,2601,26320,6001,263
2019-02-051,2741,2791,2671,27412,6001,274
2019-02-041,2611,2751,2611,27218,3001,272
2019-02-011,2541,2601,2511,25512,4001,255
2019-01-311,2551,2641,2541,25414,2001,254
2019-01-301,2751,2751,2491,24931,7001,249
2019-01-291,2601,2781,2571,27512,6001,275
2019-01-281,2731,2731,2621,26213,1001,262
2019-01-251,2631,2721,2621,26417,5001,264
2019-01-241,2731,2731,2591,26319,3001,263
2019-01-231,2811,2811,2651,26723,7001,267
2019-01-221,3031,3031,2831,28518,6001,285
2019-01-211,3051,3051,2951,30013,0001,300
2019-01-181,2951,3041,2901,29515,9001,295
2019-01-171,3011,3011,2781,29220,9001,292
2019-01-161,2811,3041,2811,30022,7001,300
2019-01-151,2631,2901,2611,29028,4001,290
2019-01-111,2791,2801,2551,26131,0001,261
2019-01-101,2951,2951,2721,27823,0001,278
2019-01-091,3031,3091,2851,29129,4001,291
2019-01-081,2971,3051,2911,30039,9001,300
2019-01-071,2981,3051,2731,28734,7001,287
2019-01-041,2501,2831,2261,28154,5001,281

分割・併合履歴 ： [2015-09-28]1株→2株