3680 (株)ホットリンクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	335	335	327	327	68,400	327
2023-06-08	340	340	329	332	88,600	332
2023-06-07	344	347	338	342	72,700	342
2023-06-06	339	344	339	343	44,000	343
2023-06-05	338	341	335	341	48,100	341
2023-06-02	328	336	328	336	47,100	336
2023-06-01	334	338	326	329	80,700	329
2023-05-31	339	339	332	332	33,800	332
2023-05-30	326	339	326	339	79,000	339
2023-05-29	332	336	327	327	49,300	327
2023-05-26	331	337	330	331	61,000	331
2023-05-25	335	337	328	330	62,600	330
2023-05-24	336	342	332	334	57,800	334
2023-05-23	341	345	337	339	111,000	339
2023-05-22	330	342	326	341	136,600	341
2023-05-19	321	331	319	327	140,400	327
2023-05-18	319	322	316	319	90,400	319
2023-05-17	317	321	313	320	123,600	320
2023-05-16	320	328	314	317	104,300	317
2023-05-15	330	331	317	318	196,200	318
2023-05-12	329	331	324	329	78,800	329
2023-05-11	324	330	324	329	44,700	329
2023-05-10	328	328	323	324	82,100	324
2023-05-09	322	333	317	326	107,600	326
2023-05-08	312	328	312	317	116,400	317
2023-05-02	314	314	310	313	72,800	313
2023-05-01	319	319	314	317	77,400	317
2023-04-28	313	317	310	313	73,200	313
2023-04-27	308	314	308	310	78,500	310
2023-04-26	314	315	307	309	118,200	309
2023-04-25	316	321	315	315	45,800	315
2023-04-24	317	323	316	317	49,400	317
2023-04-21	323	324	315	317	65,900	317
2023-04-20	324	328	322	323	55,200	323
2023-04-19	324	329	313	325	160,600	325
2023-04-18	326	327	318	320	143,400	320
2023-04-17	331	334	326	326	63,100	326
2023-04-14	327	335	326	335	69,800	335
2023-04-13	330	331	326	328	64,500	328
2023-04-12	330	333	328	333	90,400	333
2023-04-11	335	340	330	330	46,500	330
2023-04-10	329	335	329	334	40,700	334
2023-04-07	329	331	327	329	47,800	329
2023-04-06	329	332	327	329	69,800	329
2023-04-05	341	344	333	333	76,700	333
2023-04-04	348	349	344	345	48,000	345
2023-04-03	349	352	348	350	59,000	350
2023-03-31	349	351	344	348	40,700	348
2023-03-30	338	348	338	348	44,600	348
2023-03-29	338	347	336	342	82,200	342
2023-03-28	340	343	337	337	51,000	337
2023-03-27	341	343	339	340	43,100	340
2023-03-24	342	345	335	343	80,600	343
2023-03-23	335	341	332	341	36,300	341
2023-03-22	338	342	335	335	68,500	335
2023-03-20	346	349	330	330	105,200	330
2023-03-17	333	347	333	341	107,800	341
2023-03-16	328	332	318	326	116,200	326
2023-03-15	329	339	328	331	65,200	331
2023-03-14	333	334	324	324	143,500	324
2023-03-13	346	346	331	335	174,700	335
2023-03-10	348	352	347	348	111,900	348
2023-03-09	348	353	347	347	52,900	347
2023-03-08	346	351	344	348	62,900	348
2023-03-07	343	347	342	347	58,100	347
2023-03-06	347	349	344	347	64,400	347
2023-03-03	345	348	341	342	83,600	342
2023-03-02	355	355	346	346	64,800	346
2023-03-01	351	356	348	351	95,500	351
2023-02-28	352	356	348	351	79,600	351
2023-02-27	351	353	345	345	75,800	345
2023-02-24	352	359	350	352	44,300	352
2023-02-22	354	357	350	353	91,300	353
2023-02-21	357	361	354	355	55,600	355
2023-02-20	354	362	351	360	58,700	360
2023-02-17	359	361	353	355	70,700	355
2023-02-16	350	365	350	359	131,700	359
2023-02-15	361	364	349	353	208,700	353
2023-02-14	376	381	360	363	153,200	363
2023-02-13	365	392	365	380	426,200	380
2023-02-10	379	383	373	373	157,700	373
2023-02-09	379	385	375	383	86,600	383
2023-02-08	382	383	377	383	64,200	383
2023-02-07	380	382	376	382	48,700	382
2023-02-06	381	389	377	378	71,600	378
2023-02-03	385	386	376	379	90,500	379
2023-02-02	381	394	381	387	138,200	387
2023-02-01	375	387	373	381	86,500	381
2023-01-31	373	374	366	372	64,200	372
2023-01-30	376	383	373	373	85,900	373
2023-01-27	379	383	374	374	79,400	374
2023-01-26	385	387	380	380	70,400	380
2023-01-25	382	386	378	385	86,300	385
2023-01-24	377	383	376	380	99,400	380
2023-01-23	370	378	370	373	56,300	373
2023-01-20	367	375	364	368	83,500	368
2023-01-19	359	369	355	367	74,500	367
2023-01-18	352	362	352	357	100,000	357
2023-01-17	347	352	344	348	42,900	348
2023-01-16	347	354	347	348	42,600	348
2023-01-13	345	350	342	350	72,500	350
2023-01-12	348	352	346	350	54,700	350
2023-01-11	343	349	343	349	68,000	349
2023-01-10	333	342	333	341	89,300	341
2023-01-06	330	334	326	331	106,100	331
2023-01-05	335	339	330	332	111,300	332
2023-01-04	347	349	336	338	146,000	338

分割・併合履歴： [2014-02-26]1株→5株

3680 (株)ホットリンク の時系列データ [2023年度]

3680 (株)ホットリンクの時系列データ [2023年度]