3680 (株)ホットリンク 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 265 | 269 | 263 | 266 | 61,100 | 266 |
| 2025-05-08 | 258 | 267 | 257 | 261 | 77,200 | 261 |
| 2025-05-07 | 260 | 260 | 254 | 260 | 91,900 | 260 |
| 2025-05-02 | 257 | 264 | 257 | 258 | 64,300 | 258 |
| 2025-05-01 | 248 | 257 | 248 | 257 | 68,700 | 257 |
| 2025-04-30 | 248 | 252 | 247 | 249 | 58,100 | 249 |
| 2025-04-28 | 242 | 250 | 242 | 250 | 73,100 | 250 |
| 2025-04-25 | 243 | 246 | 242 | 243 | 27,300 | 243 |
| 2025-04-24 | 241 | 244 | 240 | 244 | 61,000 | 244 |
| 2025-04-23 | 243 | 245 | 240 | 241 | 60,300 | 241 |
| 2025-04-22 | 242 | 243 | 238 | 239 | 57,200 | 239 |
| 2025-04-21 | 241 | 248 | 241 | 242 | 58,700 | 242 |
| 2025-04-18 | 234 | 241 | 232 | 241 | 61,700 | 241 |
| 2025-04-17 | 226 | 232 | 226 | 232 | 59,200 | 232 |
| 2025-04-16 | 232 | 232 | 225 | 229 | 41,500 | 229 |
| 2025-04-15 | 234 | 236 | 231 | 231 | 48,000 | 231 |
| 2025-04-14 | 235 | 235 | 230 | 231 | 57,300 | 231 |
| 2025-04-11 | 221 | 232 | 220 | 230 | 121,500 | 230 |
| 2025-04-10 | 238 | 238 | 224 | 232 | 168,900 | 232 |
| 2025-04-09 | 212 | 217 | 205 | 210 | 268,000 | 210 |
| 2025-04-08 | 201 | 224 | 201 | 220 | 178,700 | 220 |
| 2025-04-07 | 196 | 212 | 193 | 196 | 326,200 | 196 |
| 2025-04-04 | 249 | 250 | 225 | 228 | 283,900 | 228 |
| 2025-04-03 | 253 | 256 | 251 | 253 | 121,400 | 253 |
| 2025-04-02 | 269 | 269 | 261 | 261 | 70,900 | 261 |
| 2025-04-01 | 272 | 273 | 266 | 267 | 53,300 | 267 |
| 2025-03-31 | 276 | 277 | 268 | 268 | 88,400 | 268 |
| 2025-03-28 | 280 | 283 | 278 | 278 | 115,800 | 278 |
| 2025-03-27 | 279 | 281 | 273 | 277 | 89,700 | 277 |
| 2025-03-26 | 280 | 282 | 277 | 279 | 90,600 | 279 |
| 2025-03-25 | 274 | 279 | 273 | 279 | 36,700 | 279 |
| 2025-03-24 | 280 | 280 | 273 | 274 | 65,000 | 274 |
| 2025-03-21 | 283 | 286 | 278 | 278 | 69,300 | 278 |
| 2025-03-19 | 282 | 283 | 279 | 279 | 69,200 | 279 |
| 2025-03-18 | 277 | 283 | 276 | 282 | 129,700 | 282 |
| 2025-03-17 | 273 | 276 | 273 | 275 | 30,400 | 275 |
| 2025-03-14 | 274 | 274 | 272 | 273 | 71,400 | 273 |
| 2025-03-13 | 277 | 278 | 273 | 275 | 96,300 | 275 |
| 2025-03-12 | 271 | 276 | 269 | 275 | 114,600 | 275 |
| 2025-03-11 | 262 | 269 | 261 | 269 | 102,400 | 269 |
| 2025-03-10 | 270 | 274 | 264 | 270 | 144,000 | 270 |
| 2025-03-07 | 260 | 271 | 255 | 264 | 142,500 | 264 |
| 2025-03-06 | 256 | 263 | 255 | 263 | 55,600 | 263 |
| 2025-03-05 | 250 | 256 | 250 | 254 | 63,900 | 254 |
| 2025-03-04 | 255 | 255 | 250 | 252 | 70,500 | 252 |
| 2025-03-03 | 255 | 255 | 250 | 253 | 75,300 | 253 |
| 2025-02-28 | 256 | 256 | 248 | 250 | 105,200 | 250 |
| 2025-02-27 | 256 | 260 | 256 | 257 | 44,200 | 257 |
| 2025-02-26 | 257 | 260 | 253 | 255 | 107,000 | 255 |
| 2025-02-25 | 260 | 262 | 256 | 258 | 115,000 | 258 |
| 2025-02-21 | 271 | 272 | 262 | 262 | 147,300 | 262 |
| 2025-02-20 | 269 | 273 | 265 | 269 | 142,300 | 269 |
| 2025-02-19 | 265 | 268 | 263 | 268 | 110,800 | 268 |
| 2025-02-18 | 265 | 267 | 259 | 263 | 140,700 | 263 |
| 2025-02-17 | 257 | 263 | 257 | 263 | 275,500 | 263 |
| 2025-02-14 | 250 | 259 | 250 | 253 | 421,800 | 253 |
| 2025-02-13 | 283 | 284 | 279 | 280 | 191,900 | 280 |
| 2025-02-12 | 282 | 285 | 279 | 285 | 165,900 | 285 |
| 2025-02-10 | 269 | 282 | 268 | 282 | 327,000 | 282 |
| 2025-02-07 | 264 | 266 | 262 | 266 | 64,700 | 266 |
| 2025-02-06 | 261 | 266 | 260 | 266 | 114,600 | 266 |
| 2025-02-05 | 258 | 259 | 255 | 257 | 56,500 | 257 |
| 2025-02-04 | 262 | 262 | 257 | 258 | 54,600 | 258 |
| 2025-02-03 | 260 | 263 | 253 | 258 | 137,600 | 258 |
| 2025-01-31 | 261 | 261 | 256 | 260 | 91,600 | 260 |
| 2025-01-30 | 262 | 262 | 257 | 261 | 153,900 | 261 |
| 2025-01-29 | 262 | 264 | 260 | 263 | 93,400 | 263 |
| 2025-01-28 | 257 | 261 | 257 | 261 | 145,200 | 261 |
| 2025-01-27 | 259 | 263 | 256 | 257 | 184,700 | 257 |
| 2025-01-24 | 249 | 259 | 248 | 256 | 210,300 | 256 |
| 2025-01-23 | 252 | 252 | 247 | 249 | 110,700 | 249 |
| 2025-01-22 | 250 | 253 | 249 | 253 | 113,100 | 253 |
| 2025-01-21 | 252 | 252 | 246 | 248 | 65,800 | 248 |
| 2025-01-20 | 244 | 252 | 243 | 251 | 176,100 | 251 |
| 2025-01-17 | 246 | 248 | 243 | 244 | 168,700 | 244 |
| 2025-01-16 | 248 | 252 | 245 | 249 | 286,600 | 249 |
| 2025-01-15 | 249 | 269 | 247 | 249 | 1,049,500 | 249 |
| 2025-01-14 | 258 | 258 | 247 | 247 | 275,100 | 247 |
| 2025-01-10 | 250 | 262 | 248 | 258 | 455,500 | 258 |
| 2025-01-09 | 262 | 262 | 249 | 253 | 789,300 | 253 |
| 2025-01-08 | 281 | 297 | 266 | 270 | 2,439,400 | 270 |
| 2025-01-07 | 259 | 310 | 258 | 281 | 10,977,800 | 281 |
| 2025-01-06 | 250 | 252 | 243 | 243 | 67,700 | 243 |
分割・併合履歴 ： [2014-02-26]1株→5株