1. HOME >
  2. 株価時系列 >
  3. 3680 >
  4. 2020年

3680 (株)ホットリンク の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30505516501506265,100506
2020-12-29502523502515271,100515
2020-12-28515520503511357,100511
2020-12-25506511491502523,700502
2020-12-24506526504516396,000516
2020-12-23511530505511791,900511
2020-12-225315444975021,049,400502
2020-12-21582587541541918,000541
2020-12-186176175735901,095,000590
2020-12-17660663614616907,600616
2020-12-167337386676671,069,900667
2020-12-157127757017461,320,200746
2020-12-14744751682689779,900689
2020-12-11725744708740529,400740
2020-12-10700720671715828,200715
2020-12-097007236817151,097,600715
2020-12-086306906306811,481,700681
2020-12-07595640586632864,700632
2020-12-04581600565599304,800599
2020-12-03591594581585146,900585
2020-12-02589607581590288,800590
2020-12-01590599580589210,700589
2020-11-30587611578582351,200582
2020-11-27564585564580213,200580
2020-11-26557567545560273,400560
2020-11-25575585551554341,100554
2020-11-24598603581585331,200585
2020-11-20600609577593563,200593
2020-11-19570599564595503,900595
2020-11-18556572533569739,800569
2020-11-17576590529539776,900539
2020-11-16545578545578773,600578
2020-11-13496507490498192,200498
2020-11-12506511495500112,000500
2020-11-11500515494506156,600506
2020-11-10521527502505253,400505
2020-11-09513541511530199,300530
2020-11-06525529512514109,700514
2020-11-05530538520530200,300530
2020-11-04505525502524260,900524
2020-11-02495508490498176,500498
2020-10-30514522493495218,700495
2020-10-29496522492516236,200516
2020-10-28504513497500159,500500
2020-10-27486508478500225,000500
2020-10-26515526491491260,400491
2020-10-23508520484515486,400515
2020-10-22523526501507338,000507
2020-10-21541544527531190,500531
2020-10-20555558536541282,300541
2020-10-19566570530553339,000553
2020-10-16571591553564344,700564
2020-10-15586588563564284,600564
2020-10-14580594574594174,700594
2020-10-13587590576578223,900578
2020-10-12609609582586311,600586
2020-10-09606610592605302,900605
2020-10-08610612597606262,400606
2020-10-07610627597610671,700610
2020-10-06597616591611542,200611
2020-10-05598608577580276,900580
2020-10-02575607575588362,400588
2020-09-30588590566574223,200574
2020-09-29582600581592250,900592
2020-09-28630648585590574,500590
2020-09-25604628602624390,800624
2020-09-24608637595598697,400598
2020-09-23588612583611350,900611
2020-09-18587592570588190,900588
2020-09-17594603578586212,100586
2020-09-16597618588599464,400599
2020-09-15572599571587443,500587
2020-09-14550574543568226,400568
2020-09-11534548520548188,000548
2020-09-10543549527529193,600529
2020-09-09534554534543144,000543
2020-09-08537549527549192,100549
2020-09-07549551529529275,000529
2020-09-04551566545555354,600555
2020-09-03559570541570476,700570
2020-09-02532549527549307,600549
2020-09-01515539515534215,600534
2020-08-31518534514515282,200515
2020-08-28535542499515514,600515
2020-08-27563563526534505,100534
2020-08-26562569553562264,300562
2020-08-25570581558564337,900564
2020-08-24594598565566503,600566
2020-08-215996295665941,721,100594
2020-08-20611615576584626,200584
2020-08-195606235606211,065,100621
2020-08-18544585543565781,400565
2020-08-17538542497540541,700540
2020-08-14535573535548567,400548
2020-08-13523533516529161,700529
2020-08-12553553520523304,600523
2020-08-11566570543554214,500554
2020-08-07550562539561186,600561
2020-08-06557573539542265,600542
2020-08-05538557528556258,100556
2020-08-04540557530539211,200539
2020-08-03519546513541267,600541
2020-07-31529529497509215,800509
2020-07-30515534508529200,100529
2020-07-29512522501506225,000506
2020-07-28527540515516219,800516
2020-07-27528559528531344,600531
2020-07-22539543520530347,600530
2020-07-21525554521540504,900540
2020-07-20498516493515237,000515
2020-07-17504529494494381,000494
2020-07-16510510495504183,000504
2020-07-15501517501512214,000512
2020-07-14504510489497384,100497
2020-07-13476515476514408,200514
2020-07-10487499473473254,000473
2020-07-09520522491491354,400491
2020-07-08501527501519329,100519
2020-07-07501515489508410,800508
2020-07-06489508477501382,700501
2020-07-03466495460492635,800492
2020-07-02505513450460778,600460
2020-07-01509545500500987,000500
2020-06-30514532485504618,900504
2020-06-29500523497505616,400505
2020-06-26545547495512817,100512
2020-06-25573576527535922,200535
2020-06-24580588571588500,800588
2020-06-23611620570580877,800580
2020-06-225806375796101,326,400610
2020-06-19580595566580518,000580
2020-06-18586597558578964,200578
2020-06-176246255855951,622,000595
2020-06-166106446006382,410,700638
2020-06-156226605645704,803,000570
2020-06-124755954745774,213,100577
2020-06-115455764985112,510,900511
2020-06-104685524665522,396,300552
2020-06-09461473448472545,200472
2020-06-08479482460466539,000466
2020-06-05465476440475752,600475
2020-06-044905044534641,245,800464
2020-06-034855004524861,212,700486
2020-06-02490505478483867,500483
2020-06-014765094744841,952,600484
2020-05-294404684404611,972,800461
2020-05-284364564244331,161,900433
2020-05-274484634234381,493,400438
2020-05-264304694174612,545,900461
2020-05-254784784034174,989,900417
2020-05-223663993633981,930,100398
2020-05-213313793303692,034,100369
2020-05-203053733053342,280,200334
2020-05-19305310297307219,300307
2020-05-18300309290299451,700299
2020-05-15282290270286283,900286
2020-05-14298298275275272,400275
2020-05-13301305287296366,800296
2020-05-12297313294303449,000303
2020-05-11276294274293309,000293
2020-05-08273279268272158,100272
2020-05-07260274260273158,800273
2020-05-01268269260262104,100262
2020-04-30272273263267125,000267
2020-04-28266274264266148,700266
2020-04-27260269260267119,800267
2020-04-2425826125325963,000259
2020-04-2325526625526378,200263
2020-04-2225926125325491,800254
2020-04-21276276259264190,700264
2020-04-20277280270276299,300276
2020-04-17285290269271287,900271
2020-04-16267281263279184,200279
2020-04-15264272260270127,700270
2020-04-14266292261266493,600266
2020-04-13265268256264113,600264
2020-04-10267268252265178,500265
2020-04-09251270249268250,600268
2020-04-08238253224252256,900252
2020-04-07238242225237189,400237
2020-04-06222234210229184,000229
2020-04-03234239216217236,800217
2020-04-02228240228238172,900238
2020-04-01234244227227200,400227
2020-03-31234244230236138,500236
2020-03-30226235220231170,900231
2020-03-27240243227229250,900229
2020-03-26242245225227325,600227
2020-03-25254258236248801,900248
2020-03-242112792112562,151,500256
2020-03-23193208193206134,400206
2020-03-19220220196201231,900201
2020-03-18223228211211223,100211
2020-03-17196228196221416,900221
2020-03-16219227200206321,200206
2020-03-13199215190203468,100203
2020-03-12238253224231405,800231
2020-03-11258276242244200,600244
2020-03-10236268225262476,500262
2020-03-09276276250252422,100252
2020-03-06300303285286215,900286
2020-03-05308313301306168,200306
2020-03-04290306290300197,200300
2020-03-03316316286290267,700290
2020-03-02286307283303337,400303
2020-02-28286304276278588,600278
2020-02-27324325299302323,100302
2020-02-26324330313321244,900321
2020-02-25315336313328173,200328
2020-02-21349353339339136,200339
2020-02-20347359347347211,600347
2020-02-19335359335346470,000346
2020-02-18338344330335276,600335
2020-02-17318352318343534,500343
2020-02-14328333318320227,500320
2020-02-13335338331332124,300332
2020-02-12329336327334102,600334
2020-02-1032132731932576,400325
2020-02-07327330322324113,300324
2020-02-06328330325328139,300328
2020-02-05324326318324132,900324
2020-02-04312330311320157,900320
2020-02-03305315303312182,200312
2020-01-31308317307313219,100313
2020-01-30316320307308243,600308
2020-01-29331332319319173,800319
2020-01-28321337320331141,900331
2020-01-27318327312325289,200325
2020-01-24338342329330269,500330
2020-01-23348348338338179,000338
2020-01-22351358345348219,500348
2020-01-21362362348352429,500352
2020-01-20365371360363220,400363
2020-01-17366372360366200,200366
2020-01-16367372363366202,300366
2020-01-15361368353368315,400368
2020-01-14370372360361338,900361
2020-01-10388388364367687,700367
2020-01-09373394373388621,300388
2020-01-08385385355365822,500365
2020-01-07369394369386718,900386
2020-01-06354370352367379,800367

分割・併合履歴 ： [2014-02-26]1株→5株