3680 (株)ホットリンク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 258 | 258 | 253 | 253 | 77,600 | 253 |
| 2024-12-05 | 263 | 264 | 257 | 259 | 67,200 | 259 |
| 2024-12-04 | 270 | 270 | 258 | 258 | 179,400 | 258 |
| 2024-12-03 | 265 | 283 | 265 | 271 | 390,600 | 271 |
| 2024-12-02 | 260 | 264 | 255 | 262 | 78,700 | 262 |
| 2024-11-29 | 255 | 259 | 253 | 258 | 69,800 | 258 |
| 2024-11-28 | 256 | 259 | 255 | 255 | 68,500 | 255 |
| 2024-11-27 | 264 | 264 | 257 | 258 | 69,700 | 258 |
| 2024-11-26 | 269 | 269 | 261 | 262 | 80,400 | 262 |
| 2024-11-25 | 275 | 275 | 268 | 268 | 72,200 | 268 |
| 2024-11-22 | 271 | 273 | 268 | 272 | 140,500 | 272 |
| 2024-11-21 | 268 | 271 | 265 | 269 | 108,900 | 269 |
| 2024-11-20 | 263 | 268 | 261 | 264 | 69,900 | 264 |
| 2024-11-19 | 260 | 263 | 259 | 260 | 46,600 | 260 |
| 2024-11-18 | 260 | 264 | 258 | 259 | 67,400 | 259 |
| 2024-11-15 | 258 | 261 | 254 | 260 | 78,100 | 260 |
| 2024-11-14 | 261 | 261 | 252 | 257 | 188,400 | 257 |
| 2024-11-13 | 265 | 267 | 261 | 263 | 120,700 | 263 |
| 2024-11-12 | 270 | 280 | 265 | 267 | 509,300 | 267 |
| 2024-11-11 | 308 | 311 | 304 | 309 | 84,000 | 309 |
| 2024-11-08 | 305 | 308 | 303 | 307 | 51,700 | 307 |
| 2024-11-07 | 306 | 309 | 304 | 305 | 41,900 | 305 |
| 2024-11-06 | 306 | 307 | 302 | 303 | 33,500 | 303 |
| 2024-11-05 | 312 | 312 | 304 | 306 | 36,500 | 306 |
| 2024-11-01 | 308 | 313 | 306 | 308 | 59,400 | 308 |
| 2024-10-31 | 308 | 312 | 305 | 311 | 50,900 | 311 |
| 2024-10-30 | 307 | 308 | 303 | 308 | 38,000 | 308 |
| 2024-10-29 | 298 | 307 | 297 | 306 | 44,000 | 306 |
| 2024-10-28 | 289 | 300 | 289 | 299 | 60,400 | 299 |
| 2024-10-25 | 296 | 298 | 290 | 290 | 57,000 | 290 |
| 2024-10-24 | 297 | 297 | 291 | 296 | 62,200 | 296 |
| 2024-10-23 | 302 | 302 | 293 | 298 | 97,900 | 298 |
| 2024-10-22 | 306 | 308 | 301 | 303 | 40,000 | 303 |
| 2024-10-21 | 301 | 311 | 301 | 310 | 44,100 | 310 |
| 2024-10-18 | 304 | 305 | 300 | 301 | 178,200 | 301 |
| 2024-10-17 | 304 | 308 | 302 | 305 | 48,900 | 305 |
| 2024-10-16 | 308 | 309 | 304 | 304 | 58,100 | 304 |
| 2024-10-15 | 314 | 318 | 306 | 311 | 192,400 | 311 |
| 2024-10-11 | 311 | 313 | 307 | 310 | 64,000 | 310 |
| 2024-10-10 | 318 | 320 | 310 | 310 | 51,700 | 310 |
| 2024-10-09 | 315 | 318 | 314 | 316 | 68,300 | 316 |
| 2024-10-08 | 320 | 320 | 308 | 311 | 89,700 | 311 |
| 2024-10-07 | 327 | 327 | 320 | 320 | 26,400 | 320 |
| 2024-10-04 | 317 | 324 | 317 | 320 | 55,400 | 320 |
| 2024-10-03 | 317 | 321 | 313 | 318 | 78,700 | 318 |
| 2024-10-02 | 318 | 319 | 313 | 313 | 113,400 | 313 |
| 2024-10-01 | 322 | 325 | 313 | 322 | 106,600 | 322 |
| 2024-09-30 | 322 | 327 | 316 | 319 | 164,800 | 319 |
| 2024-09-27 | 336 | 346 | 333 | 335 | 140,900 | 335 |
| 2024-09-26 | 336 | 336 | 330 | 330 | 105,900 | 330 |
| 2024-09-25 | 337 | 342 | 335 | 335 | 57,600 | 335 |
| 2024-09-24 | 340 | 342 | 337 | 337 | 47,200 | 337 |
| 2024-09-20 | 344 | 345 | 335 | 335 | 79,000 | 335 |
| 2024-09-19 | 341 | 345 | 339 | 341 | 92,300 | 341 |
| 2024-09-18 | 347 | 349 | 336 | 337 | 70,400 | 337 |
| 2024-09-17 | 357 | 357 | 338 | 343 | 124,700 | 343 |
| 2024-09-13 | 362 | 369 | 355 | 356 | 120,400 | 356 |
| 2024-09-12 | 353 | 363 | 352 | 363 | 192,800 | 363 |
| 2024-09-11 | 360 | 362 | 341 | 345 | 228,200 | 345 |
| 2024-09-10 | 365 | 370 | 354 | 360 | 365,500 | 360 |
| 2024-09-09 | 326 | 342 | 324 | 339 | 125,300 | 339 |
| 2024-09-06 | 350 | 352 | 333 | 335 | 152,100 | 335 |
| 2024-09-05 | 341 | 362 | 340 | 349 | 311,500 | 349 |
| 2024-09-04 | 345 | 354 | 338 | 341 | 290,100 | 341 |
| 2024-09-03 | 350 | 365 | 347 | 358 | 194,700 | 358 |
| 2024-09-02 | 343 | 356 | 343 | 350 | 292,200 | 350 |
| 2024-08-30 | 318 | 338 | 318 | 338 | 185,400 | 338 |
| 2024-08-29 | 323 | 329 | 314 | 318 | 220,200 | 318 |
| 2024-08-28 | 334 | 334 | 320 | 325 | 203,700 | 325 |
| 2024-08-27 | 341 | 343 | 332 | 332 | 189,000 | 332 |
| 2024-08-26 | 335 | 343 | 331 | 341 | 135,400 | 341 |
| 2024-08-23 | 344 | 344 | 335 | 336 | 147,400 | 336 |
| 2024-08-22 | 337 | 347 | 336 | 347 | 213,400 | 347 |
| 2024-08-21 | 335 | 341 | 332 | 333 | 140,100 | 333 |
| 2024-08-20 | 329 | 339 | 327 | 339 | 252,100 | 339 |
| 2024-08-19 | 311 | 329 | 308 | 325 | 536,100 | 325 |
| 2024-08-16 | 315 | 318 | 312 | 315 | 75,200 | 315 |
| 2024-08-15 | 313 | 317 | 305 | 312 | 91,300 | 312 |
| 2024-08-14 | 302 | 321 | 300 | 311 | 174,600 | 311 |
| 2024-08-13 | 296 | 305 | 293 | 301 | 164,800 | 301 |
| 2024-08-09 | 297 | 306 | 285 | 295 | 390,600 | 295 |
| 2024-08-08 | 294 | 306 | 294 | 304 | 191,500 | 304 |
| 2024-08-07 | 277 | 310 | 273 | 302 | 304,800 | 302 |
| 2024-08-06 | 285 | 295 | 274 | 285 | 378,100 | 285 |
| 2024-08-05 | 290 | 295 | 251 | 253 | 911,200 | 253 |
| 2024-08-02 | 335 | 344 | 314 | 317 | 1,027,100 | 317 |
| 2024-08-01 | 365 | 367 | 346 | 351 | 496,300 | 351 |
| 2024-07-31 | 377 | 377 | 362 | 372 | 268,200 | 372 |
| 2024-07-30 | 376 | 384 | 374 | 380 | 213,400 | 380 |
| 2024-07-29 | 387 | 387 | 374 | 375 | 293,200 | 375 |
| 2024-07-26 | 392 | 399 | 382 | 383 | 360,200 | 383 |
| 2024-07-25 | 397 | 410 | 388 | 388 | 496,600 | 388 |
| 2024-07-24 | 407 | 411 | 401 | 404 | 226,800 | 404 |
| 2024-07-23 | 415 | 419 | 406 | 407 | 258,300 | 407 |
| 2024-07-22 | 408 | 420 | 405 | 417 | 289,600 | 417 |
| 2024-07-19 | 409 | 414 | 399 | 409 | 333,900 | 409 |
| 2024-07-18 | 420 | 430 | 411 | 411 | 457,800 | 411 |
| 2024-07-17 | 407 | 429 | 400 | 425 | 571,000 | 425 |
| 2024-07-16 | 385 | 412 | 385 | 412 | 624,700 | 412 |
| 2024-07-12 | 376 | 397 | 374 | 382 | 625,000 | 382 |
| 2024-07-11 | 394 | 394 | 372 | 377 | 484,500 | 377 |
| 2024-07-10 | 403 | 416 | 385 | 390 | 546,800 | 390 |
| 2024-07-09 | 406 | 410 | 393 | 401 | 448,900 | 401 |
| 2024-07-08 | 410 | 415 | 398 | 411 | 541,000 | 411 |
| 2024-07-05 | 380 | 421 | 379 | 411 | 1,324,000 | 411 |
| 2024-07-04 | 387 | 397 | 376 | 382 | 496,100 | 382 |
| 2024-07-03 | 368 | 387 | 356 | 387 | 874,900 | 387 |
| 2024-07-02 | 370 | 379 | 361 | 363 | 628,200 | 363 |
| 2024-07-01 | 371 | 392 | 369 | 372 | 878,700 | 372 |
| 2024-06-28 | 363 | 375 | 360 | 367 | 290,300 | 367 |
| 2024-06-27 | 361 | 372 | 360 | 364 | 271,800 | 364 |
| 2024-06-26 | 364 | 369 | 356 | 364 | 236,600 | 364 |
| 2024-06-25 | 356 | 367 | 356 | 367 | 373,100 | 367 |
| 2024-06-24 | 373 | 390 | 356 | 356 | 999,200 | 356 |
| 2024-06-21 | 390 | 399 | 369 | 371 | 853,100 | 371 |
| 2024-06-20 | 367 | 394 | 360 | 388 | 1,102,000 | 388 |
| 2024-06-19 | 361 | 382 | 358 | 368 | 1,077,800 | 368 |
| 2024-06-18 | 338 | 391 | 334 | 364 | 2,686,000 | 364 |
| 2024-06-17 | 340 | 344 | 331 | 337 | 335,900 | 337 |
| 2024-06-14 | 319 | 349 | 318 | 343 | 800,600 | 343 |
| 2024-06-13 | 321 | 327 | 316 | 319 | 266,100 | 319 |
| 2024-06-12 | 328 | 338 | 320 | 323 | 703,900 | 323 |
| 2024-06-11 | 300 | 331 | 299 | 323 | 1,112,600 | 323 |
| 2024-06-10 | 300 | 305 | 298 | 301 | 94,700 | 301 |
| 2024-06-07 | 297 | 301 | 295 | 301 | 132,700 | 301 |
| 2024-06-06 | 304 | 309 | 297 | 297 | 290,300 | 297 |
| 2024-06-05 | 304 | 309 | 294 | 301 | 236,900 | 301 |
| 2024-06-04 | 305 | 311 | 300 | 307 | 555,600 | 307 |
| 2024-06-03 | 312 | 312 | 296 | 304 | 732,500 | 304 |
| 2024-05-31 | 313 | 318 | 293 | 297 | 3,049,200 | 297 |
| 2024-05-30 | 260 | 345 | 260 | 314 | 7,762,000 | 314 |
| 2024-05-29 | 272 | 272 | 263 | 265 | 106,000 | 265 |
| 2024-05-28 | 274 | 279 | 273 | 275 | 32,200 | 275 |
| 2024-05-27 | 275 | 276 | 272 | 276 | 64,100 | 276 |
| 2024-05-24 | 278 | 278 | 272 | 276 | 49,700 | 276 |
| 2024-05-23 | 283 | 284 | 279 | 279 | 110,900 | 279 |
| 2024-05-22 | 285 | 286 | 283 | 284 | 39,800 | 284 |
| 2024-05-21 | 289 | 289 | 284 | 286 | 45,500 | 286 |
| 2024-05-20 | 284 | 288 | 283 | 287 | 67,700 | 287 |
| 2024-05-17 | 286 | 288 | 279 | 282 | 76,500 | 282 |
| 2024-05-16 | 294 | 294 | 288 | 288 | 73,800 | 288 |
| 2024-05-15 | 293 | 295 | 291 | 295 | 27,800 | 295 |
| 2024-05-14 | 291 | 297 | 291 | 295 | 162,500 | 295 |
| 2024-05-13 | 298 | 298 | 287 | 293 | 167,200 | 293 |
| 2024-05-10 | 299 | 302 | 295 | 296 | 51,800 | 296 |
| 2024-05-09 | 303 | 303 | 292 | 301 | 258,300 | 301 |
| 2024-05-08 | 299 | 302 | 297 | 302 | 41,800 | 302 |
| 2024-05-07 | 300 | 302 | 297 | 299 | 23,000 | 299 |
| 2024-05-02 | 296 | 299 | 296 | 299 | 21,100 | 299 |
| 2024-05-01 | 299 | 300 | 286 | 298 | 52,800 | 298 |
| 2024-04-30 | 296 | 301 | 295 | 299 | 42,400 | 299 |
| 2024-04-26 | 292 | 297 | 290 | 296 | 49,700 | 296 |
| 2024-04-25 | 295 | 295 | 292 | 292 | 21,500 | 292 |
| 2024-04-24 | 296 | 299 | 293 | 293 | 33,100 | 293 |
| 2024-04-23 | 292 | 302 | 291 | 296 | 59,100 | 296 |
| 2024-04-22 | 286 | 291 | 286 | 290 | 36,900 | 290 |
| 2024-04-19 | 296 | 296 | 287 | 287 | 80,200 | 287 |
| 2024-04-18 | 289 | 298 | 289 | 295 | 36,800 | 295 |
| 2024-04-17 | 294 | 295 | 288 | 292 | 68,000 | 292 |
| 2024-04-16 | 297 | 297 | 292 | 296 | 85,000 | 296 |
| 2024-04-15 | 298 | 301 | 298 | 300 | 38,800 | 300 |
| 2024-04-12 | 303 | 305 | 302 | 302 | 11,800 | 302 |
| 2024-04-11 | 304 | 304 | 300 | 302 | 23,500 | 302 |
| 2024-04-10 | 303 | 308 | 303 | 306 | 27,200 | 306 |
| 2024-04-09 | 303 | 306 | 303 | 305 | 36,000 | 305 |
| 2024-04-08 | 306 | 307 | 298 | 302 | 80,100 | 302 |
| 2024-04-05 | 302 | 307 | 301 | 306 | 62,100 | 306 |
| 2024-04-04 | 306 | 306 | 303 | 306 | 24,800 | 306 |
| 2024-04-03 | 302 | 309 | 300 | 306 | 46,000 | 306 |
| 2024-04-02 | 313 | 313 | 303 | 306 | 79,700 | 306 |
| 2024-04-01 | 314 | 316 | 307 | 314 | 67,700 | 314 |
| 2024-03-29 | 314 | 316 | 312 | 315 | 43,400 | 315 |
| 2024-03-28 | 305 | 314 | 305 | 313 | 169,700 | 313 |
| 2024-03-27 | 308 | 308 | 303 | 304 | 74,300 | 304 |
| 2024-03-26 | 310 | 310 | 306 | 310 | 61,000 | 310 |
| 2024-03-25 | 312 | 317 | 310 | 310 | 94,900 | 310 |
| 2024-03-22 | 319 | 320 | 311 | 315 | 81,700 | 315 |
| 2024-03-21 | 320 | 320 | 315 | 318 | 57,700 | 318 |
| 2024-03-19 | 322 | 323 | 315 | 318 | 83,500 | 318 |
| 2024-03-18 | 324 | 324 | 316 | 319 | 124,000 | 319 |
| 2024-03-15 | 321 | 327 | 319 | 323 | 51,600 | 323 |
| 2024-03-14 | 328 | 328 | 322 | 323 | 35,400 | 323 |
| 2024-03-13 | 339 | 339 | 326 | 328 | 48,600 | 328 |
| 2024-03-12 | 328 | 338 | 324 | 337 | 95,500 | 337 |
| 2024-03-11 | 333 | 335 | 325 | 328 | 93,200 | 328 |
| 2024-03-08 | 335 | 344 | 333 | 341 | 159,500 | 341 |
| 2024-03-07 | 368 | 368 | 340 | 340 | 334,100 | 340 |
| 2024-03-06 | 320 | 365 | 319 | 356 | 892,100 | 356 |
| 2024-03-05 | 318 | 323 | 313 | 321 | 131,300 | 321 |
| 2024-03-04 | 319 | 323 | 316 | 317 | 101,700 | 317 |
| 2024-03-01 | 328 | 329 | 318 | 318 | 104,400 | 318 |
| 2024-02-29 | 336 | 336 | 327 | 327 | 74,600 | 327 |
| 2024-02-28 | 334 | 340 | 333 | 336 | 65,000 | 336 |
| 2024-02-27 | 328 | 335 | 325 | 334 | 120,600 | 334 |
| 2024-02-26 | 326 | 334 | 324 | 329 | 95,000 | 329 |
| 2024-02-22 | 330 | 335 | 322 | 324 | 155,900 | 324 |
| 2024-02-21 | 327 | 330 | 323 | 328 | 101,600 | 328 |
| 2024-02-20 | 323 | 338 | 322 | 330 | 191,300 | 330 |
| 2024-02-19 | 317 | 324 | 313 | 321 | 269,200 | 321 |
| 2024-02-16 | 329 | 330 | 316 | 316 | 383,700 | 316 |
| 2024-02-15 | 350 | 352 | 331 | 334 | 479,800 | 334 |
| 2024-02-14 | 394 | 394 | 382 | 392 | 162,600 | 392 |
| 2024-02-13 | 383 | 394 | 383 | 394 | 112,100 | 394 |
| 2024-02-09 | 380 | 388 | 380 | 383 | 83,100 | 383 |
| 2024-02-08 | 394 | 394 | 379 | 379 | 245,300 | 379 |
| 2024-02-07 | 392 | 401 | 391 | 392 | 104,400 | 392 |
| 2024-02-06 | 407 | 407 | 393 | 393 | 223,000 | 393 |
| 2024-02-05 | 410 | 419 | 403 | 407 | 240,500 | 407 |
| 2024-02-02 | 420 | 421 | 406 | 407 | 246,000 | 407 |
| 2024-02-01 | 425 | 430 | 420 | 424 | 164,500 | 424 |
| 2024-01-31 | 433 | 434 | 421 | 424 | 165,900 | 424 |
| 2024-01-30 | 435 | 435 | 424 | 433 | 215,900 | 433 |
| 2024-01-29 | 435 | 440 | 428 | 436 | 396,400 | 436 |
| 2024-01-26 | 419 | 435 | 412 | 424 | 293,700 | 424 |
| 2024-01-25 | 408 | 419 | 406 | 419 | 195,200 | 419 |
| 2024-01-24 | 417 | 419 | 407 | 408 | 174,400 | 408 |
| 2024-01-23 | 425 | 428 | 404 | 409 | 470,900 | 409 |
| 2024-01-22 | 419 | 428 | 410 | 426 | 438,400 | 426 |
| 2024-01-19 | 385 | 416 | 378 | 415 | 627,300 | 415 |
| 2024-01-18 | 372 | 381 | 372 | 381 | 62,400 | 381 |
| 2024-01-17 | 376 | 380 | 370 | 375 | 170,200 | 375 |
| 2024-01-16 | 380 | 388 | 376 | 376 | 124,700 | 376 |
| 2024-01-15 | 372 | 387 | 372 | 381 | 307,400 | 381 |
| 2024-01-12 | 372 | 383 | 364 | 371 | 266,700 | 371 |
| 2024-01-11 | 384 | 386 | 374 | 374 | 304,600 | 374 |
| 2024-01-10 | 374 | 387 | 366 | 384 | 577,400 | 384 |
| 2024-01-09 | 370 | 373 | 359 | 370 | 601,900 | 370 |
| 2024-01-05 | 323 | 357 | 323 | 356 | 778,500 | 356 |
| 2024-01-04 | 308 | 322 | 307 | 322 | 148,800 | 322 |
分割・併合履歴 ： [2014-02-26]1株→5株
