1. HOME >
  2. 株価時系列 >
  3. 3196 >
  4. 2020年

3196 (株)ホットランド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2251,2251,2101,21077,9001,210
2020-12-291,2181,2261,2041,216344,5001,216
2020-12-281,2601,2621,2341,246555,7001,246
2020-12-251,2551,2621,2521,26088,5001,260
2020-12-241,2551,2691,2531,25772,3001,257
2020-12-231,2711,2751,2431,251126,0001,251
2020-12-221,2801,2831,2671,27398,6001,273
2020-12-211,3061,3101,2851,286125,8001,286
2020-12-181,3061,3131,3051,30851,1001,308
2020-12-171,3191,3191,3031,30681,3001,306
2020-12-161,3151,3241,3121,31455,7001,314
2020-12-151,3101,3121,3021,31146,6001,311
2020-12-141,3011,3271,3011,30992,7001,309
2020-12-111,2881,3001,2861,30033,7001,300
2020-12-101,3051,3061,2801,29061,9001,290
2020-12-091,3051,3211,3041,30484,1001,304
2020-12-081,2901,3001,2901,30095,1001,300
2020-12-071,2831,2891,2791,28663,0001,286
2020-12-041,2711,2821,2661,27787,3001,277
2020-12-031,2651,2741,2581,27047,7001,270
2020-12-021,2591,2701,2521,26555,3001,265
2020-12-011,2521,2621,2471,25550,1001,255
2020-11-301,2651,2691,2511,25248,9001,252
2020-11-271,2341,2601,2341,25871,8001,258
2020-11-261,2361,2401,2261,23440,8001,234
2020-11-251,2511,2571,2381,23939,1001,239
2020-11-241,2601,2631,2451,24540,5001,245
2020-11-201,2301,2441,2231,24431,5001,244
2020-11-191,2451,2461,2271,23247,3001,232
2020-11-181,2721,2721,2561,25838,3001,258
2020-11-171,2741,2781,2641,27359,1001,273
2020-11-161,2531,2741,2531,26979,7001,269
2020-11-131,2521,2551,2351,23951,4001,239
2020-11-121,2701,2731,2571,26762,4001,267
2020-11-111,2571,2701,2551,27086,9001,270
2020-11-101,2391,2601,2371,253161,2001,253
2020-11-091,2351,2391,2221,22449,3001,224
2020-11-061,2341,2361,2221,23234,5001,232
2020-11-051,2301,2371,2221,23549,0001,235
2020-11-041,2251,2301,2171,22538,9001,225
2020-11-021,2151,2271,2061,21648,0001,216
2020-10-301,2251,2251,2051,21040,0001,210
2020-10-291,2151,2331,2151,23041,2001,230
2020-10-281,2311,2321,2201,23232,7001,232
2020-10-271,2251,2331,2101,23337,8001,233
2020-10-261,2321,2351,2171,22537,3001,225
2020-10-231,2281,2341,2161,23241,8001,232
2020-10-221,2291,2291,2131,22134,3001,221
2020-10-211,2121,2291,2101,22943,0001,229
2020-10-201,2211,2211,2011,21643,8001,216
2020-10-191,1901,2231,1861,22379,1001,223
2020-10-161,1951,1981,1701,18171,1001,181
2020-10-151,2191,2191,1921,19355,7001,193
2020-10-141,2041,2141,1981,20835,5001,208
2020-10-131,2121,2181,2051,20530,8001,205
2020-10-121,2301,2301,2121,21374,9001,213
2020-10-091,2301,2421,2201,233113,8001,233
2020-10-081,2211,2341,2121,230108,2001,230
2020-10-071,2101,2221,2031,22029,7001,220
2020-10-061,2161,2161,2041,21432,5001,214
2020-10-051,2021,2231,1981,22363,0001,223
2020-10-021,1951,2081,1781,18746,3001,187
2020-09-301,2091,2131,1891,18947,1001,189
2020-09-291,2051,2101,1931,20950,9001,209
2020-09-281,1601,2091,1551,20986,3001,209
2020-09-251,1741,1861,1521,16073,2001,160
2020-09-241,1871,1871,1611,16761,6001,167
2020-09-231,2101,2171,1901,19363,0001,193
2020-09-181,2251,2261,2161,22659,5001,226
2020-09-171,2121,2301,2071,21975,7001,219
2020-09-161,1931,2101,1901,21055,4001,210
2020-09-151,2001,2001,1811,19742,7001,197
2020-09-141,2011,2041,1911,19437,9001,194
2020-09-111,2071,2071,1861,19649,3001,196
2020-09-101,2141,2141,2001,20145,9001,201
2020-09-091,1981,2151,1831,21588,5001,215
2020-09-081,1831,2071,1801,207100,1001,207
2020-09-071,1581,1801,1521,17161,7001,171
2020-09-041,1261,1581,1241,15749,2001,157
2020-09-031,1391,1471,1281,14327,7001,143
2020-09-021,1521,1521,1281,14129,6001,141
2020-09-011,1421,1531,1351,14849,6001,148
2020-08-311,1441,1581,1381,14240,5001,142
2020-08-281,1341,1641,1151,12993,9001,129
2020-08-271,1421,1421,1241,13359,4001,133
2020-08-261,1241,1451,1171,14143,1001,141
2020-08-251,1251,1331,1141,12455,8001,124
2020-08-241,1231,1251,1031,11340,9001,113
2020-08-211,1151,1281,1141,12331,0001,123
2020-08-201,1141,1161,1061,11426,1001,114
2020-08-191,1051,1221,1051,12227,4001,122
2020-08-181,1081,1171,0971,11135,6001,111
2020-08-171,1081,1141,1011,10721,6001,107
2020-08-141,1161,1271,1071,11142,4001,111
2020-08-131,1281,1331,1031,11745,1001,117
2020-08-121,1141,1221,0921,12263,2001,122
2020-08-111,0941,1141,0881,11497,8001,114
2020-08-071,0421,0711,0411,06447,8001,064
2020-08-061,0571,0571,0271,04143,3001,041
2020-08-051,0491,0601,0221,06076,0001,060
2020-08-049931,0489921,048111,8001,048
2020-08-0395598295297896,300978
2020-07-311,0101,013936946255,200946
2020-07-301,0581,060989995279,400995
2020-07-291,0881,0881,0561,06272,6001,062
2020-07-281,1091,1091,0901,09649,7001,096
2020-07-271,0901,1111,0821,11143,4001,111
2020-07-221,1041,1051,0931,09629,7001,096
2020-07-211,0951,1001,0841,10024,9001,100
2020-07-201,1031,1031,0731,09427,2001,094
2020-07-171,1021,1021,0791,09046,5001,090
2020-07-161,0891,1021,0881,10276,5001,102
2020-07-151,0681,0791,0581,07576,4001,075
2020-07-141,0651,0651,0401,05455,1001,054
2020-07-131,0501,0701,0471,069105,9001,069
2020-07-101,0641,0641,0311,034101,4001,034
2020-07-091,1101,1151,0751,07566,1001,075
2020-07-081,1071,1141,0981,10670,1001,106
2020-07-071,1181,1231,0951,11680,6001,116
2020-07-061,0781,1101,0721,10593,9001,105
2020-07-031,0651,0821,0471,06192,7001,061
2020-07-021,1051,1161,0621,068152,4001,068
2020-07-011,1501,1551,1011,108139,6001,108
2020-06-301,1771,1971,1611,161102,3001,161
2020-06-291,1881,2001,1491,162431,0001,162
2020-06-261,2331,2431,2061,2061,112,3001,206
2020-06-251,2201,2371,2191,231205,2001,231
2020-06-241,2501,2581,2261,235137,5001,235
2020-06-231,2611,2671,2471,250115,6001,250
2020-06-221,2451,2611,2401,254101,8001,254
2020-06-191,2291,2501,2221,250166,0001,250
2020-06-181,2181,2331,2151,22957,2001,229
2020-06-171,2311,2391,2151,22197,1001,221
2020-06-161,2231,2301,2141,22778,1001,227
2020-06-151,2181,2211,1921,19585,9001,195
2020-06-121,1801,2181,1671,216171,1001,216
2020-06-111,2601,2601,2131,215181,7001,215
2020-06-101,2751,2801,2651,27163,8001,271
2020-06-091,2801,2831,2691,27857,5001,278
2020-06-081,2801,2891,2731,27899,1001,278
2020-06-051,2791,2791,2571,26364,6001,263
2020-06-041,2361,2791,2331,275144,9001,275
2020-06-031,2431,2431,2131,231120,4001,231
2020-06-021,2331,2531,2331,236104,9001,236
2020-06-011,2431,2501,2321,23889,6001,238
2020-05-291,2481,2541,2401,24377,9001,243
2020-05-281,2521,2651,2391,25199,0001,251
2020-05-271,2651,2651,2351,24686,1001,246
2020-05-261,2521,2681,2381,250123,2001,250
2020-05-251,2301,2461,2301,24497,4001,244
2020-05-221,2251,2251,2021,21976,6001,219
2020-05-211,1951,2171,1861,21685,3001,216
2020-05-201,1801,1911,1731,19159,1001,191
2020-05-191,1871,1871,1611,17966,3001,179
2020-05-181,1501,1661,1481,16250,4001,162
2020-05-151,1431,1531,1161,14783,1001,147
2020-05-141,1671,1751,1371,14288,6001,142
2020-05-131,1611,1761,1311,176136,2001,176
2020-05-121,1901,1901,1661,187143,9001,187
2020-05-111,1411,1841,1271,182170,8001,182
2020-05-081,0831,1131,0801,111129,9001,111
2020-05-071,0621,0701,0491,06493,5001,064
2020-05-011,0201,0441,0071,044116,7001,044
2020-04-301,0361,0431,0061,022114,5001,022
2020-04-289991,0159821,006160,1001,006
2020-04-2799099397798495,000984
2020-04-241,0001,000973986126,400986
2020-04-231,0061,0119911,00374,6001,003
2020-04-221,0151,0159961,00268,9001,002
2020-04-211,0211,0281,0061,01863,7001,018
2020-04-201,0291,0401,0221,03166,6001,031
2020-04-171,0211,0511,0171,02798,2001,027
2020-04-169951,0169911,01676,4001,016
2020-04-159961,00498499396,500993
2020-04-1496999596598692,200986
2020-04-1396697895996946,300969
2020-04-1099599596297687,200976
2020-04-091,0001,015974995133,700995
2020-04-089501,0179481,006143,8001,006
2020-04-07934969929965174,400965
2020-04-06851914843907172,600907
2020-04-03901913867872136,000872
2020-04-02911940901904109,900904
2020-04-0194296492292698,100926
2020-03-31953980938944131,500944
2020-03-30914947914945171,300945
2020-03-27942968941959159,100959
2020-03-26960969921935196,500935
2020-03-25971998958998253,400998
2020-03-24950962925941171,500941
2020-03-23901930876923249,100923
2020-03-19901920862900250,100900
2020-03-18910937895898206,900898
2020-03-17823911817904269,200904
2020-03-16840889840851239,600851
2020-03-13850850800828284,300828
2020-03-12915940889901269,300901
2020-03-119861,000943945177,200945
2020-03-10930987898982258,500982
2020-03-099981,003952959245,900959
2020-03-061,0481,0491,0151,019157,3001,019
2020-03-051,0951,0951,0521,063155,0001,063
2020-03-041,0501,0851,0361,074163,7001,074
2020-03-031,1301,1321,0691,070253,9001,070
2020-03-021,0071,1101,0051,084262,8001,084
2020-02-281,0041,0561,0041,012274,2001,012
2020-02-271,1471,1471,0841,094305,8001,094
2020-02-261,1831,1851,1441,159228,8001,159
2020-02-251,2071,2231,1921,201179,2001,201
2020-02-211,2711,2821,2571,258146,4001,258
2020-02-201,3191,3291,2851,292148,8001,292
2020-02-191,2501,3111,2471,305197,6001,305
2020-02-181,3471,3491,2521,252243,2001,252
2020-02-171,2991,3751,2861,355426,5001,355
2020-02-141,3101,3101,2761,28681,7001,286
2020-02-131,3071,3101,2981,30247,5001,302
2020-02-121,3011,3221,2991,307101,7001,307
2020-02-101,3001,3011,2911,29434,0001,294
2020-02-071,3001,3071,2921,30352,1001,303
2020-02-061,3101,3211,3071,30764,7001,307
2020-02-051,3051,3121,2971,30154,5001,301
2020-02-041,2701,3081,2701,30394,7001,303
2020-02-031,2621,2891,2621,27881,0001,278
2020-01-311,2821,3071,2821,29294,1001,292
2020-01-301,2811,2881,2581,282119,7001,282
2020-01-291,2801,2891,2671,28471,5001,284
2020-01-281,2701,2731,2531,27297,8001,272
2020-01-271,2841,2971,2781,28286,9001,282
2020-01-241,3301,3331,3121,31383,6001,313
2020-01-231,3411,3461,3311,33258,3001,332
2020-01-221,3281,3551,3251,34294,4001,342
2020-01-211,3371,3381,3241,33561,3001,335
2020-01-201,3371,3401,3271,33681,5001,336
2020-01-171,3101,3431,3001,337157,6001,337
2020-01-161,3221,3261,3071,31086,3001,310
2020-01-151,2901,3111,2881,31188,6001,311
2020-01-141,2801,2951,2801,28461,7001,284
2020-01-101,2701,2781,2661,27451,2001,274
2020-01-091,2741,2821,2661,27384,2001,273
2020-01-081,2751,2751,2331,246167,8001,246
2020-01-071,2751,2881,2751,28282,2001,282
2020-01-061,2811,2951,2691,274161,9001,274

分割・併合履歴 ： [2015-09-28]1株→2株