3680 (株)ホットリンク の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 254 | 254 | 247 | 254 | 69,700 | 254 |
| 2026-02-05 | 253 | 256 | 253 | 254 | 44,300 | 254 |
| 2026-02-04 | 257 | 257 | 250 | 253 | 110,000 | 253 |
| 2026-02-03 | 270 | 270 | 256 | 259 | 59,500 | 259 |
| 2026-02-02 | 267 | 270 | 262 | 264 | 46,300 | 264 |
| 2026-01-30 | 264 | 269 | 263 | 266 | 45,200 | 266 |
| 2026-01-29 | 262 | 264 | 258 | 261 | 68,100 | 261 |
| 2026-01-28 | 273 | 273 | 257 | 262 | 118,600 | 262 |
| 2026-01-27 | 270 | 272 | 269 | 272 | 25,600 | 272 |
| 2026-01-26 | 276 | 276 | 270 | 270 | 54,800 | 270 |
| 2026-01-23 | 272 | 276 | 271 | 276 | 64,400 | 276 |
| 2026-01-22 | 270 | 273 | 270 | 271 | 37,500 | 271 |
| 2026-01-21 | 269 | 271 | 267 | 269 | 72,300 | 269 |
| 2026-01-20 | 275 | 277 | 271 | 272 | 58,300 | 272 |
| 2026-01-19 | 279 | 279 | 273 | 273 | 78,700 | 273 |
| 2026-01-16 | 281 | 282 | 276 | 280 | 78,900 | 280 |
| 2026-01-15 | 277 | 282 | 274 | 281 | 152,500 | 281 |
| 2026-01-14 | 270 | 275 | 270 | 274 | 105,900 | 274 |
| 2026-01-13 | 270 | 272 | 268 | 269 | 109,600 | 269 |
| 2026-01-09 | 267 | 268 | 263 | 266 | 74,500 | 266 |
| 2026-01-08 | 264 | 267 | 262 | 264 | 84,800 | 264 |
| 2026-01-07 | 261 | 263 | 260 | 262 | 76,800 | 262 |
| 2026-01-06 | 256 | 262 | 256 | 261 | 64,200 | 261 |
| 2026-01-05 | 260 | 260 | 255 | 255 | 64,000 | 255 |
分割・併合履歴 ： [2014-02-26]1株→5株