3680 (株)ホットリンクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	303	308	303	306	41,800	306
2023-12-28	297	305	295	303	111,100	303
2023-12-27	297	302	296	302	145,400	302
2023-12-26	299	299	294	295	128,200	295
2023-12-25	300	300	294	294	113,400	294
2023-12-22	301	304	297	297	70,500	297
2023-12-21	302	307	302	305	38,900	305
2023-12-20	305	307	304	306	85,600	306
2023-12-19	300	307	300	305	47,200	305
2023-12-18	305	305	296	301	54,900	301
2023-12-15	293	302	293	302	76,100	302
2023-12-14	300	303	292	292	103,800	292
2023-12-13	303	303	299	303	68,300	303
2023-12-12	301	308	298	303	60,100	303
2023-12-11	306	309	300	301	114,900	301
2023-12-08	308	325	303	304	216,400	304
2023-12-07	313	317	310	311	106,900	311
2023-12-06	300	314	300	313	136,600	313
2023-12-05	294	303	293	299	94,800	299
2023-12-04	293	295	289	292	59,900	292
2023-12-01	298	298	294	294	56,600	294
2023-11-30	300	303	299	299	27,500	299
2023-11-29	300	303	299	299	30,900	299
2023-11-28	304	304	298	300	40,900	300
2023-11-27	308	308	302	302	21,600	302
2023-11-24	311	311	305	306	63,400	306
2023-11-22	307	309	304	305	26,300	305
2023-11-21	306	308	300	307	39,900	307
2023-11-20	294	305	294	304	105,100	304
2023-11-17	293	298	291	293	116,700	293
2023-11-16	292	297	291	297	74,800	297
2023-11-15	294	300	292	292	152,700	292
2023-11-14	306	309	297	302	118,200	302
2023-11-13	305	308	304	308	46,600	308
2023-11-10	307	307	302	305	41,200	305
2023-11-09	301	307	301	307	35,200	307
2023-11-08	309	310	303	303	30,600	303
2023-11-07	307	309	302	307	64,600	307
2023-11-06	304	307	300	307	64,700	307
2023-11-02	299	300	296	300	34,900	300
2023-11-01	297	297	292	295	46,600	295
2023-10-31	292	294	290	293	49,700	293
2023-10-30	289	296	289	292	66,900	292
2023-10-27	286	296	286	294	27,700	294
2023-10-26	290	294	287	288	46,500	288
2023-10-25	294	303	294	296	83,500	296
2023-10-24	289	297	278	297	208,400	297
2023-10-23	306	306	289	290	162,500	290
2023-10-20	313	314	302	306	167,000	306
2023-10-19	314	317	314	316	34,400	316
2023-10-18	317	320	314	320	53,300	320
2023-10-17	321	321	316	318	63,200	318
2023-10-16	324	324	313	315	92,900	315
2023-10-13	330	330	320	322	68,400	322
2023-10-12	333	333	327	328	41,800	328
2023-10-11	332	333	326	329	49,900	329
2023-10-10	328	334	325	332	68,700	332
2023-10-06	319	322	318	320	59,100	320
2023-10-05	321	327	319	323	48,600	323
2023-10-04	324	326	315	319	128,900	319
2023-10-03	332	333	328	328	49,600	328
2023-10-02	338	341	333	333	33,200	333
2023-09-29	334	338	334	337	31,800	337
2023-09-28	333	337	332	335	15,700	335
2023-09-27	333	337	333	337	16,500	337
2023-09-26	342	342	333	333	39,800	333
2023-09-25	333	340	333	340	58,800	340
2023-09-22	330	339	329	334	66,300	334
2023-09-21	341	343	333	334	58,100	334
2023-09-20	342	350	341	345	43,000	345
2023-09-19	355	356	344	344	63,100	344
2023-09-15	354	357	353	354	29,400	354
2023-09-14	355	358	354	356	34,300	356
2023-09-13	364	366	357	357	66,900	357
2023-09-12	371	372	365	368	41,600	368
2023-09-11	382	382	368	370	74,600	370
2023-09-08	382	382	376	382	57,400	382
2023-09-07	374	389	373	381	119,000	381
2023-09-06	372	374	371	373	26,200	373
2023-09-05	368	374	368	372	38,400	372
2023-09-04	367	374	367	369	22,500	369
2023-09-01	371	371	366	368	35,000	368
2023-08-31	373	378	373	373	46,400	373
2023-08-30	374	377	371	371	32,400	371
2023-08-29	376	376	371	373	33,100	373
2023-08-28	371	378	371	376	41,700	376
2023-08-25	362	376	362	370	83,400	370
2023-08-24	365	370	360	368	80,700	368
2023-08-23	373	373	364	366	68,200	366
2023-08-22	376	383	373	375	81,300	375
2023-08-21	386	386	371	373	158,500	373
2023-08-18	374	392	372	385	361,600	385
2023-08-17	358	374	356	374	199,800	374
2023-08-16	365	370	356	361	143,700	361
2023-08-15	359	382	357	367	493,500	367
2023-08-14	329	366	328	362	823,700	362
2023-08-10	316	322	315	322	131,900	322
2023-08-09	317	318	316	316	44,100	316
2023-08-08	323	323	317	318	45,100	318
2023-08-07	317	321	315	320	71,100	320
2023-08-04	316	319	315	317	47,700	317
2023-08-03	320	320	315	316	76,400	316
2023-08-02	321	324	320	320	18,300	320
2023-08-01	326	327	323	323	24,300	323
2023-07-31	324	326	322	325	25,400	325
2023-07-28	318	324	316	322	66,100	322
2023-07-27	321	322	319	319	27,800	319
2023-07-26	322	324	320	323	55,700	323
2023-07-25	328	328	324	325	35,300	325
2023-07-24	328	334	328	328	80,500	328
2023-07-21	325	331	325	330	59,300	330
2023-07-20	329	329	322	325	43,400	325
2023-07-19	328	332	326	332	37,500	332
2023-07-18	331	331	328	328	45,000	328
2023-07-14	328	334	325	325	53,500	325
2023-07-13	321	325	319	325	44,300	325
2023-07-12	324	324	318	319	36,300	319
2023-07-11	317	324	317	323	68,500	323
2023-07-10	321	323	316	316	113,500	316
2023-07-07	317	322	316	320	78,700	320
2023-07-06	324	324	319	319	98,700	319
2023-07-05	326	330	325	325	39,600	325
2023-07-04	334	335	325	329	128,900	329
2023-07-03	333	336	332	336	62,100	336
2023-06-30	328	335	325	333	47,800	333
2023-06-29	330	335	328	330	67,100	330
2023-06-28	328	338	326	328	74,300	328
2023-06-27	325	331	321	327	123,300	327
2023-06-26	331	334	326	326	149,500	326
2023-06-23	352	352	333	336	88,000	336
2023-06-22	351	355	344	346	169,700	346
2023-06-21	341	356	340	356	251,200	356
2023-06-20	330	340	327	339	115,000	339
2023-06-19	325	331	324	331	128,900	331
2023-06-16	316	326	316	325	106,800	325
2023-06-15	320	320	317	317	93,200	317
2023-06-14	333	333	320	320	169,200	320
2023-06-13	330	335	329	333	105,400	333
2023-06-12	328	332	327	330	52,600	330
2023-06-09	335	335	327	327	68,400	327
2023-06-08	340	340	329	332	88,600	332
2023-06-07	344	347	338	342	72,700	342
2023-06-06	339	344	339	343	44,000	343
2023-06-05	338	341	335	341	48,100	341
2023-06-02	328	336	328	336	47,100	336
2023-06-01	334	338	326	329	80,700	329
2023-05-31	339	339	332	332	33,800	332
2023-05-30	326	339	326	339	79,000	339
2023-05-29	332	336	327	327	49,300	327
2023-05-26	331	337	330	331	61,000	331
2023-05-25	335	337	328	330	62,600	330
2023-05-24	336	342	332	334	57,800	334
2023-05-23	341	345	337	339	111,000	339
2023-05-22	330	342	326	341	136,600	341
2023-05-19	321	331	319	327	140,400	327
2023-05-18	319	322	316	319	90,400	319
2023-05-17	317	321	313	320	123,600	320
2023-05-16	320	328	314	317	104,300	317
2023-05-15	330	331	317	318	196,200	318
2023-05-12	329	331	324	329	78,800	329
2023-05-11	324	330	324	329	44,700	329
2023-05-10	328	328	323	324	82,100	324
2023-05-09	322	333	317	326	107,600	326
2023-05-08	312	328	312	317	116,400	317
2023-05-02	314	314	310	313	72,800	313
2023-05-01	319	319	314	317	77,400	317
2023-04-28	313	317	310	313	73,200	313
2023-04-27	308	314	308	310	78,500	310
2023-04-26	314	315	307	309	118,200	309
2023-04-25	316	321	315	315	45,800	315
2023-04-24	317	323	316	317	49,400	317
2023-04-21	323	324	315	317	65,900	317
2023-04-20	324	328	322	323	55,200	323
2023-04-19	324	329	313	325	160,600	325
2023-04-18	326	327	318	320	143,400	320
2023-04-17	331	334	326	326	63,100	326
2023-04-14	327	335	326	335	69,800	335
2023-04-13	330	331	326	328	64,500	328
2023-04-12	330	333	328	333	90,400	333
2023-04-11	335	340	330	330	46,500	330
2023-04-10	329	335	329	334	40,700	334
2023-04-07	329	331	327	329	47,800	329
2023-04-06	329	332	327	329	69,800	329
2023-04-05	341	344	333	333	76,700	333
2023-04-04	348	349	344	345	48,000	345
2023-04-03	349	352	348	350	59,000	350
2023-03-31	349	351	344	348	40,700	348
2023-03-30	338	348	338	348	44,600	348
2023-03-29	338	347	336	342	82,200	342
2023-03-28	340	343	337	337	51,000	337
2023-03-27	341	343	339	340	43,100	340
2023-03-24	342	345	335	343	80,600	343
2023-03-23	335	341	332	341	36,300	341
2023-03-22	338	342	335	335	68,500	335
2023-03-20	346	349	330	330	105,200	330
2023-03-17	333	347	333	341	107,800	341
2023-03-16	328	332	318	326	116,200	326
2023-03-15	329	339	328	331	65,200	331
2023-03-14	333	334	324	324	143,500	324
2023-03-13	346	346	331	335	174,700	335
2023-03-10	348	352	347	348	111,900	348
2023-03-09	348	353	347	347	52,900	347
2023-03-08	346	351	344	348	62,900	348
2023-03-07	343	347	342	347	58,100	347
2023-03-06	347	349	344	347	64,400	347
2023-03-03	345	348	341	342	83,600	342
2023-03-02	355	355	346	346	64,800	346
2023-03-01	351	356	348	351	95,500	351
2023-02-28	352	356	348	351	79,600	351
2023-02-27	351	353	345	345	75,800	345
2023-02-24	352	359	350	352	44,300	352
2023-02-22	354	357	350	353	91,300	353
2023-02-21	357	361	354	355	55,600	355
2023-02-20	354	362	351	360	58,700	360
2023-02-17	359	361	353	355	70,700	355
2023-02-16	350	365	350	359	131,700	359
2023-02-15	361	364	349	353	208,700	353
2023-02-14	376	381	360	363	153,200	363
2023-02-13	365	392	365	380	426,200	380
2023-02-10	379	383	373	373	157,700	373
2023-02-09	379	385	375	383	86,600	383
2023-02-08	382	383	377	383	64,200	383
2023-02-07	380	382	376	382	48,700	382
2023-02-06	381	389	377	378	71,600	378
2023-02-03	385	386	376	379	90,500	379
2023-02-02	381	394	381	387	138,200	387
2023-02-01	375	387	373	381	86,500	381
2023-01-31	373	374	366	372	64,200	372
2023-01-30	376	383	373	373	85,900	373
2023-01-27	379	383	374	374	79,400	374
2023-01-26	385	387	380	380	70,400	380
2023-01-25	382	386	378	385	86,300	385
2023-01-24	377	383	376	380	99,400	380
2023-01-23	370	378	370	373	56,300	373
2023-01-20	367	375	364	368	83,500	368
2023-01-19	359	369	355	367	74,500	367
2023-01-18	352	362	352	357	100,000	357
2023-01-17	347	352	344	348	42,900	348
2023-01-16	347	354	347	348	42,600	348
2023-01-13	345	350	342	350	72,500	350
2023-01-12	348	352	346	350	54,700	350
2023-01-11	343	349	343	349	68,000	349
2023-01-10	333	342	333	341	89,300	341
2023-01-06	330	334	326	331	106,100	331
2023-01-05	335	339	330	332	111,300	332
2023-01-04	347	349	336	338	146,000	338

分割・併合履歴： [2014-02-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3680 (株)ホットリンク の時系列データ [2023年度]

3680 (株)ホットリンクの時系列データ [2023年度]