3680 (株)ホットリンクの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	800	805	780	800	609,300	800
2021-12-29	857	868	789	803	1,030,100	803
2021-12-28	841	864	823	863	725,800	863
2021-12-27	826	838	811	831	491,400	831
2021-12-24	851	865	817	825	686,200	825
2021-12-23	829	868	826	854	777,400	854
2021-12-22	803	844	796	840	880,300	840
2021-12-21	782	801	755	800	915,900	800
2021-12-20	761	788	759	769	838,200	769
2021-12-17	777	789	755	764	1,235,500	764
2021-12-16	870	874	789	795	2,378,400	795
2021-12-15	783	850	780	831	1,364,700	831
2021-12-14	808	819	777	791	1,006,700	791
2021-12-13	834	848	782	819	1,754,600	819
2021-12-10	915	923	825	833	2,162,600	833
2021-12-09	947	963	918	922	1,107,400	922
2021-12-08	934	965	912	948	1,743,700	948
2021-12-07	887	945	874	929	2,049,500	929
2021-12-06	880	923	853	864	1,408,700	864
2021-12-03	861	903	830	891	1,931,100	891
2021-12-02	929	930	829	835	2,243,700	835
2021-12-01	977	987	914	940	1,613,600	940
2021-11-30	954	1,005	952	977	2,387,100	977
2021-11-29	1,030	1,067	906	914	3,481,200	914
2021-11-26	978	1,030	936	1,022	2,435,400	1,022
2021-11-25	991	1,039	972	982	1,774,500	982
2021-11-24	962	1,026	945	1,008	3,557,000	1,008
2021-11-22	900	1,059	896	1,018	6,419,700	1,018
2021-11-19	951	956	885	927	3,900,500	927
2021-11-18	804	959	795	921	6,027,500	921
2021-11-17	789	829	758	809	2,151,400	809
2021-11-16	729	782	706	782	3,000,500	782
2021-11-15	682	682	682	682	98,100	682
2021-11-12	576	587	568	582	222,600	582
2021-11-11	603	603	572	582	335,500	582
2021-11-10	587	616	586	607	261,400	607
2021-11-09	583	596	576	595	238,500	595
2021-11-08	605	605	580	586	275,200	586
2021-11-05	625	625	595	603	315,700	603
2021-11-04	635	637	618	619	221,100	619
2021-11-02	635	643	626	631	166,300	631
2021-11-01	655	666	635	639	415,000	639
2021-10-29	670	706	648	651	813,900	651
2021-10-28	650	658	648	655	124,400	655
2021-10-27	665	667	651	659	154,700	659
2021-10-26	641	665	639	665	331,500	665
2021-10-25	618	634	618	634	203,300	634
2021-10-22	650	657	622	623	443,800	623
2021-10-21	658	672	650	654	327,200	654
2021-10-20	653	672	653	666	598,800	666
2021-10-19	632	653	627	645	412,200	645
2021-10-18	618	635	610	629	462,600	629
2021-10-15	599	613	590	608	219,000	608
2021-10-14	612	616	600	603	157,100	603
2021-10-13	617	617	601	607	157,500	607
2021-10-12	601	617	593	617	202,600	617
2021-10-11	601	614	589	608	220,600	608
2021-10-08	579	611	578	608	554,400	608
2021-10-07	564	581	558	569	321,300	569
2021-10-06	598	606	558	563	522,500	563
2021-10-05	594	603	570	593	457,100	593
2021-10-04	614	627	599	612	297,100	612
2021-10-01	594	615	587	614	402,000	614
2021-09-30	620	620	583	591	563,400	591
2021-09-29	607	637	598	620	521,400	620
2021-09-28	648	651	621	621	546,600	621
2021-09-27	650	662	634	652	719,000	652
2021-09-24	624	651	617	649	1,014,300	649
2021-09-22	617	620	576	604	1,121,500	604
2021-09-21	559	623	551	617	1,493,500	617
2021-09-17	542	574	541	565	396,100	565
2021-09-16	558	558	531	542	211,000	542
2021-09-15	556	560	548	554	130,000	554
2021-09-14	556	563	553	557	113,900	557
2021-09-13	558	564	546	556	122,400	556
2021-09-10	552	560	551	557	145,300	557
2021-09-09	557	561	548	552	107,600	552
2021-09-08	550	561	550	557	91,000	557
2021-09-07	560	566	547	552	118,500	552
2021-09-06	560	564	544	557	256,300	557
2021-09-03	564	572	553	554	223,900	554
2021-09-02	568	573	560	564	184,400	564
2021-09-01	565	577	553	577	339,500	577
2021-08-31	549	571	549	569	344,800	569
2021-08-30	535	555	531	549	398,100	549
2021-08-27	520	525	509	524	182,600	524
2021-08-26	518	523	515	520	106,900	520
2021-08-25	518	523	512	517	118,000	517
2021-08-24	519	521	511	512	125,300	512
2021-08-23	500	511	500	509	168,000	509
2021-08-20	498	511	490	493	220,200	493
2021-08-19	498	519	498	500	262,900	500
2021-08-18	477	508	473	505	435,400	505
2021-08-17	498	508	483	485	347,800	485
2021-08-16	507	511	490	497	332,800	497
2021-08-13	492	525	483	511	756,700	511
2021-08-12	528	529	498	498	1,934,100	498
2021-08-11	610	614	587	598	565,700	598
2021-08-10	590	612	576	604	423,900	604
2021-08-06	583	595	580	589	361,900	589
2021-08-05	583	594	569	572	368,500	572
2021-08-04	608	611	587	588	399,100	588
2021-08-03	607	623	605	608	176,900	608
2021-08-02	620	620	602	609	138,200	609
2021-07-30	629	631	608	614	157,100	614
2021-07-29	615	629	610	626	199,800	626
2021-07-28	622	629	601	605	381,600	605
2021-07-27	632	635	622	627	132,400	627
2021-07-26	640	645	628	632	141,500	632
2021-07-21	624	638	622	632	228,600	632
2021-07-20	622	630	608	614	311,900	614
2021-07-19	644	652	622	624	375,100	624
2021-07-16	640	662	631	660	281,400	660
2021-07-15	671	671	648	648	523,100	648
2021-07-14	661	674	651	672	349,600	672
2021-07-13	657	669	644	657	321,200	657
2021-07-12	648	660	638	657	423,700	657
2021-07-09	613	634	610	633	295,100	633
2021-07-08	636	643	618	623	313,100	623
2021-07-07	635	647	626	635	339,900	635
2021-07-06	641	645	631	641	327,900	641
2021-07-05	675	675	646	646	304,300	646
2021-07-02	665	675	654	673	224,700	673
2021-07-01	674	678	662	663	306,300	663
2021-06-30	691	693	671	679	365,100	679
2021-06-29	683	706	683	697	442,700	697
2021-06-28	667	686	656	682	293,300	682
2021-06-25	665	680	641	671	852,400	671
2021-06-24	704	704	654	656	1,309,600	656
2021-06-23	690	708	687	708	393,100	708
2021-06-22	688	705	678	693	478,200	693
2021-06-21	675	698	669	687	497,700	687
2021-06-18	723	736	691	696	652,900	696
2021-06-17	743	747	707	712	817,200	712
2021-06-16	761	765	745	753	339,900	753
2021-06-15	760	770	740	770	398,200	770
2021-06-14	748	758	720	754	403,200	754
2021-06-11	774	777	744	747	422,100	747
2021-06-10	759	769	740	768	398,400	768
2021-06-09	772	774	746	765	478,900	765
2021-06-08	794	807	756	770	725,800	770
2021-06-07	800	801	747	779	938,400	779
2021-06-04	841	842	788	799	902,900	799
2021-06-03	869	875	833	844	621,000	844
2021-06-02	876	910	856	877	807,900	877
2021-06-01	833	899	821	884	1,093,900	884
2021-05-31	800	845	800	839	492,000	839
2021-05-28	780	811	775	804	465,500	804
2021-05-27	773	777	745	777	304,600	777
2021-05-26	755	779	735	773	275,400	773
2021-05-25	770	793	756	758	391,000	758
2021-05-24	787	787	749	758	406,300	758
2021-05-21	782	797	766	782	353,400	782
2021-05-20	756	775	755	768	392,200	768
2021-05-19	724	757	716	751	390,400	751
2021-05-18	687	741	687	739	538,100	739
2021-05-17	798	807	677	686	1,300,400	686
2021-05-14	771	784	736	753	517,700	753
2021-05-13	745	778	732	754	680,600	754
2021-05-12	782	796	723	736	614,900	736
2021-05-11	790	803	777	781	343,200	781
2021-05-10	805	822	775	801	541,300	801
2021-05-07	816	818	786	798	417,500	798
2021-05-06	828	843	810	818	293,400	818
2021-04-30	839	859	813	822	513,100	822
2021-04-28	806	856	796	847	647,000	847
2021-04-27	816	836	804	805	381,600	805
2021-04-26	824	827	791	806	535,700	806
2021-04-23	839	863	821	831	727,600	831
2021-04-22	795	868	791	854	1,228,000	854
2021-04-21	768	792	758	782	478,700	782
2021-04-20	762	782	741	782	512,600	782
2021-04-19	742	780	741	777	474,000	777
2021-04-16	731	742	718	740	185,600	740
2021-04-15	731	733	708	727	274,600	727
2021-04-14	727	753	726	738	388,600	738
2021-04-13	739	747	720	727	355,300	727
2021-04-12	788	788	737	739	725,500	739
2021-04-09	774	785	756	781	538,600	781
2021-04-08	749	776	732	769	501,100	769
2021-04-07	763	781	744	750	540,500	750
2021-04-06	789	809	757	758	1,087,200	758
2021-04-05	737	790	730	774	1,001,900	774
2021-04-02	755	759	709	727	916,200	727
2021-04-01	735	759	718	753	560,900	753
2021-03-31	693	745	691	733	799,800	733
2021-03-30	660	696	660	695	348,700	695
2021-03-29	700	703	661	665	478,300	665
2021-03-26	659	696	658	695	594,400	695
2021-03-25	631	677	616	669	837,600	669
2021-03-24	654	667	631	636	675,100	636
2021-03-23	686	712	670	674	738,500	674
2021-03-22	678	694	648	679	742,200	679
2021-03-19	647	668	635	668	517,300	668
2021-03-18	640	659	636	659	340,900	659
2021-03-17	632	639	616	637	305,700	637
2021-03-16	630	644	618	642	415,400	642
2021-03-15	595	645	594	644	565,300	644
2021-03-12	587	610	582	604	554,800	604
2021-03-11	556	588	555	587	981,200	587
2021-03-10	580	593	544	548	961,500	548
2021-03-09	610	610	566	571	971,400	571
2021-03-08	596	614	594	610	598,000	610
2021-03-05	650	658	583	586	1,164,800	586
2021-03-04	645	674	634	659	639,100	659
2021-03-03	613	665	609	655	1,279,900	655
2021-03-02	606	621	598	607	305,200	607
2021-03-01	630	632	596	604	436,600	604
2021-02-26	582	620	579	615	522,700	615
2021-02-25	617	629	599	605	357,000	605
2021-02-24	615	623	591	600	571,600	600
2021-02-22	570	614	570	613	599,600	613
2021-02-19	558	571	547	566	306,200	566
2021-02-18	561	581	552	557	331,100	557
2021-02-17	579	591	557	561	669,100	561
2021-02-16	549	598	546	585	1,264,200	585
2021-02-15	538	573	511	529	1,060,600	529
2021-02-12	540	540	510	522	519,400	522
2021-02-10	529	542	529	538	171,900	538
2021-02-09	528	538	525	529	120,500	529
2021-02-08	550	550	526	527	228,700	527
2021-02-05	542	549	541	547	85,700	547
2021-02-04	543	555	536	544	180,300	544
2021-02-03	544	561	537	537	374,600	537
2021-02-02	526	544	526	539	312,700	539
2021-02-01	510	525	505	522	183,500	522
2021-01-29	507	519	502	506	192,500	506
2021-01-28	510	516	505	508	196,800	508
2021-01-27	517	528	515	520	135,100	520
2021-01-26	531	531	510	512	200,800	512
2021-01-25	536	540	523	530	299,000	530
2021-01-22	519	536	511	530	520,900	530
2021-01-21	494	515	493	510	284,100	510
2021-01-20	495	501	489	492	129,800	492
2021-01-19	481	499	481	494	175,300	494
2021-01-18	483	483	469	479	204,000	479
2021-01-15	483	496	480	482	223,600	482
2021-01-14	502	504	485	485	323,400	485
2021-01-13	500	510	494	499	293,100	499
2021-01-12	504	515	500	500	276,500	500
2021-01-08	500	510	492	506	262,700	506
2021-01-07	496	505	490	491	187,100	491
2021-01-06	480	503	479	493	320,500	493
2021-01-05	485	506	484	484	320,200	484
2021-01-04	509	510	485	493	387,000	493

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 [2021年度]

3680 (株)ホットリンクの時系列データ [2021年度]