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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
