3680 (株)ホットリンクの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	344	353	343	349	101,200	349
2022-12-29	330	347	330	344	197,900	344
2022-12-28	345	347	334	338	234,900	338
2022-12-27	347	355	347	347	256,000	347
2022-12-26	349	353	341	341	169,800	341
2022-12-23	356	356	344	351	234,900	351
2022-12-22	366	369	361	361	180,400	361
2022-12-21	366	371	360	362	156,200	362
2022-12-20	387	387	359	365	354,100	365
2022-12-19	386	393	385	386	121,000	386
2022-12-16	396	399	388	388	154,500	388
2022-12-15	401	404	399	401	133,500	401
2022-12-14	411	414	404	404	85,800	404
2022-12-13	417	423	411	411	126,800	411
2022-12-12	415	422	412	413	109,000	413
2022-12-09	409	424	408	418	170,400	418
2022-12-08	408	411	401	410	83,000	410
2022-12-07	397	407	394	405	114,400	405
2022-12-06	404	407	399	403	149,400	403
2022-12-05	419	419	405	406	151,900	406
2022-12-02	412	421	412	416	96,300	416
2022-12-01	413	419	412	414	127,100	414
2022-11-30	413	416	406	406	192,800	406
2022-11-29	411	423	407	415	204,700	415
2022-11-28	420	426	412	413	206,900	413
2022-11-25	430	433	422	422	226,300	422
2022-11-24	431	441	430	430	277,900	430
2022-11-22	436	436	425	426	153,400	426
2022-11-21	435	441	434	436	123,500	436
2022-11-18	446	446	433	433	293,700	433
2022-11-17	445	454	438	451	228,100	451
2022-11-16	435	452	426	450	528,800	450
2022-11-15	435	463	433	439	644,600	439
2022-11-14	436	459	423	435	2,621,000	435
2022-11-11	395	398	387	396	290,600	396
2022-11-10	387	387	380	387	109,000	387
2022-11-09	386	392	386	386	70,800	386
2022-11-08	378	395	378	385	156,100	385
2022-11-07	374	381	373	380	70,900	380
2022-11-04	374	379	371	374	78,700	374
2022-11-02	382	385	375	379	158,800	379
2022-11-01	388	393	384	384	115,400	384
2022-10-31	398	398	382	390	167,200	390
2022-10-28	391	394	389	392	42,300	392
2022-10-27	401	401	391	394	69,400	394
2022-10-26	396	410	396	402	180,700	402
2022-10-25	389	403	389	398	173,700	398
2022-10-24	387	394	381	389	115,600	389
2022-10-21	382	390	382	382	108,400	382
2022-10-20	390	394	383	383	169,800	383
2022-10-19	403	419	388	395	524,300	395
2022-10-18	387	410	387	410	249,000	410
2022-10-17	386	393	384	385	114,600	385
2022-10-14	389	398	387	388	131,400	388
2022-10-13	386	389	380	381	88,800	381
2022-10-12	393	394	380	387	150,600	387
2022-10-11	381	400	376	396	108,000	396
2022-10-07	384	393	382	387	114,800	387
2022-10-06	384	393	384	390	130,300	390
2022-10-05	391	394	382	383	121,200	383
2022-10-04	382	389	381	389	77,000	389
2022-10-03	367	379	362	379	117,100	379
2022-09-30	381	385	367	367	231,900	367
2022-09-29	384	391	377	385	143,700	385
2022-09-28	386	393	375	376	124,400	376
2022-09-27	376	390	376	390	144,500	390
2022-09-26	380	386	376	378	105,600	378
2022-09-22	374	387	371	381	120,600	381
2022-09-21	387	387	371	381	391,300	381
2022-09-20	398	399	390	394	104,600	394
2022-09-16	396	401	391	395	137,200	395
2022-09-15	401	405	395	403	125,700	403
2022-09-14	392	407	391	397	316,300	397
2022-09-13	411	415	402	402	198,200	402
2022-09-12	419	422	409	412	186,500	412
2022-09-09	415	423	412	413	261,100	413
2022-09-08	424	424	411	417	288,900	417
2022-09-07	436	438	419	420	274,200	420
2022-09-06	432	449	425	437	292,200	437
2022-09-05	419	432	417	432	141,500	432
2022-09-02	430	431	420	423	181,300	423
2022-09-01	432	435	428	430	135,400	430
2022-08-31	433	439	433	436	94,000	436
2022-08-30	427	440	422	439	203,300	439
2022-08-29	417	425	416	421	146,900	421
2022-08-26	433	435	427	428	98,500	428
2022-08-25	430	432	426	429	136,400	429
2022-08-24	427	436	425	429	123,200	429
2022-08-23	430	430	420	427	349,600	427
2022-08-22	441	441	431	436	235,700	436
2022-08-19	452	453	441	447	207,600	447
2022-08-18	456	458	448	449	156,800	449
2022-08-17	451	474	450	461	357,700	461
2022-08-16	445	458	438	449	153,500	449
2022-08-15	462	462	447	447	166,200	447
2022-08-12	441	469	441	461	570,400	461
2022-08-10	458	458	431	433	362,800	433
2022-08-09	461	468	457	462	111,900	462
2022-08-08	473	474	463	464	87,400	464
2022-08-05	472	483	468	476	142,000	476
2022-08-04	468	475	466	474	181,600	474
2022-08-03	466	469	461	468	57,200	468
2022-08-02	469	473	460	462	102,200	462
2022-08-01	460	471	456	471	130,300	471
2022-07-29	458	471	458	462	123,200	462
2022-07-28	472	476	457	458	203,400	458
2022-07-27	460	473	457	467	196,400	467
2022-07-26	448	464	445	462	158,100	462
2022-07-25	455	455	449	450	77,900	450
2022-07-22	453	464	448	462	157,600	462
2022-07-21	445	460	444	456	266,100	456
2022-07-20	436	445	436	438	163,400	438
2022-07-19	430	434	424	432	89,500	432
2022-07-15	432	443	427	430	130,000	430
2022-07-14	429	436	422	431	159,900	431
2022-07-13	424	430	417	429	168,900	429
2022-07-12	436	438	423	426	305,600	426
2022-07-11	447	453	439	441	103,900	441
2022-07-08	434	453	434	445	275,300	445
2022-07-07	440	446	432	434	138,400	434
2022-07-06	439	453	435	442	167,700	442
2022-07-05	420	438	420	437	233,300	437
2022-07-04	441	442	418	419	370,300	419
2022-07-01	448	457	435	441	220,400	441
2022-06-30	452	452	436	440	155,600	440
2022-06-29	446	451	435	448	187,200	448
2022-06-28	453	469	449	449	242,400	449
2022-06-27	468	470	456	456	184,600	456
2022-06-24	441	461	440	460	283,000	460
2022-06-23	445	452	427	433	259,200	433
2022-06-22	455	460	437	438	207,000	438
2022-06-21	439	460	435	460	189,400	460
2022-06-20	450	450	423	433	168,000	433
2022-06-17	430	448	427	437	217,800	437
2022-06-16	465	469	444	444	176,400	444
2022-06-15	473	479	450	452	293,700	452
2022-06-14	453	480	453	480	257,700	480
2022-06-13	471	471	460	468	275,100	468
2022-06-10	488	491	481	487	306,600	487
2022-06-09	477	504	475	496	383,600	496
2022-06-08	468	487	467	479	378,100	479
2022-06-07	467	473	458	465	221,300	465
2022-06-06	452	471	448	470	237,300	470
2022-06-03	451	458	450	455	142,300	455
2022-06-02	456	458	443	444	282,400	444
2022-06-01	456	475	447	462	411,900	462
2022-05-31	456	462	448	456	196,500	456
2022-05-30	447	463	444	461	369,700	461
2022-05-27	453	454	433	441	276,900	441
2022-05-26	435	455	434	453	302,000	453
2022-05-25	439	444	430	433	247,400	433
2022-05-24	460	463	438	438	406,000	438
2022-05-23	464	474	461	468	343,400	468
2022-05-20	478	482	441	461	1,037,700	461
2022-05-19	437	455	437	454	235,500	454
2022-05-18	447	456	442	453	306,900	453
2022-05-17	436	443	425	443	330,200	443
2022-05-16	410	458	410	436	635,700	436
2022-05-13	409	423	408	412	456,500	412
2022-05-12	420	423	401	401	380,600	401
2022-05-11	426	438	418	428	219,500	428
2022-05-10	425	434	417	429	246,500	429
2022-05-09	446	450	428	428	329,800	428
2022-05-06	458	460	439	454	312,100	454
2022-05-02	448	457	445	454	210,100	454
2022-04-28	467	470	448	449	235,600	449
2022-04-27	458	465	446	464	299,400	464
2022-04-26	459	467	455	463	322,900	463
2022-04-25	436	455	434	451	370,900	451
2022-04-22	463	466	445	452	503,700	452
2022-04-21	464	472	453	471	264,100	471
2022-04-20	486	486	462	463	412,800	463
2022-04-19	496	499	479	482	298,300	482
2022-04-18	492	502	482	489	346,400	489
2022-04-15	503	503	489	502	405,400	502
2022-04-14	520	527	504	513	612,800	513
2022-04-13	472	503	469	500	494,600	500
2022-04-12	464	480	458	469	406,600	469
2022-04-11	508	509	469	469	819,900	469
2022-04-08	498	516	494	514	442,000	514
2022-04-07	501	510	490	490	453,000	490
2022-04-06	507	514	487	511	555,300	511
2022-04-05	518	527	503	515	788,400	515
2022-04-04	484	506	481	505	529,700	505
2022-04-01	470	487	462	484	380,400	484
2022-03-31	456	479	453	475	447,400	475
2022-03-30	461	463	449	462	400,100	462
2022-03-29	435	460	435	455	528,400	455
2022-03-28	450	450	425	431	682,600	431
2022-03-25	469	472	445	451	728,900	451
2022-03-24	440	463	438	462	567,500	462
2022-03-23	422	453	422	448	731,800	448
2022-03-22	429	434	415	420	378,500	420
2022-03-18	419	427	415	421	365,700	421
2022-03-17	415	431	415	420	533,500	420
2022-03-16	400	405	391	399	336,900	399
2022-03-15	386	396	378	390	253,000	390
2022-03-14	391	404	389	394	315,900	394
2022-03-11	395	400	380	389	396,000	389
2022-03-10	404	412	398	403	438,600	403
2022-03-09	399	402	387	389	368,900	389
2022-03-08	393	411	388	391	519,100	391
2022-03-07	399	407	385	401	655,700	401
2022-03-04	420	423	405	415	671,900	415
2022-03-03	455	456	428	433	705,800	433
2022-03-02	444	451	434	446	650,000	446
2022-03-01	431	460	429	457	803,300	457
2022-02-28	411	433	405	431	610,600	431
2022-02-25	391	419	384	419	818,000	419
2022-02-24	394	398	375	380	714,000	380
2022-02-22	407	415	396	403	760,500	403
2022-02-21	431	433	412	417	676,700	417
2022-02-18	448	455	437	447	709,000	447
2022-02-17	472	480	452	458	906,600	458
2022-02-16	502	506	478	479	795,700	479
2022-02-15	510	520	484	490	1,190,000	490
2022-02-14	504	541	503	520	1,972,200	520
2022-02-10	559	559	559	559	87,400	559
2022-02-09	731	733	698	709	1,183,300	709
2022-02-08	740	760	726	730	762,400	730
2022-02-07	747	760	721	737	886,000	737
2022-02-04	705	744	696	740	1,051,800	740
2022-02-03	740	746	688	720	2,107,600	720
2022-02-02	730	790	721	762	2,473,100	762
2022-02-01	767	771	704	723	4,486,800	723
2022-01-31	717	717	717	717	93,300	717
2022-01-28	637	640	594	617	695,500	617
2022-01-27	653	660	615	623	742,100	623
2022-01-26	620	648	589	644	769,600	644
2022-01-25	683	684	619	619	809,800	619
2022-01-24	656	680	649	679	349,900	679
2022-01-21	650	672	638	672	403,200	672
2022-01-20	650	666	634	658	516,200	658
2022-01-19	676	696	647	650	695,300	650
2022-01-18	664	702	661	688	476,000	688
2022-01-17	701	703	661	662	619,300	662
2022-01-14	695	709	681	701	443,000	701
2022-01-13	718	745	714	716	440,000	716
2022-01-12	709	728	708	726	483,300	726
2022-01-11	708	709	681	692	589,500	692
2022-01-07	721	738	687	708	814,600	708
2022-01-06	716	734	707	715	635,800	715
2022-01-05	753	771	733	735	804,900	735
2022-01-04	791	797	766	768	665,100	768

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 [2022年度]

3680 (株)ホットリンクの時系列データ [2022年度]