ホットランド(3196) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/12 1,114.0 1,122.0 1,092.0 1,122.0 63,200
2020/08/11 1,094.0 1,114.0 1,088.0 1,114.0 97,800
2020/08/07 1,042.0 1,071.0 1,041.0 1,064.0 47,800
2020/08/06 1,057.0 1,057.0 1,027.0 1,041.0 43,300
2020/08/05 1,049.0 1,060.0 1,022.0 1,060.0 76,000
2020/08/04 993.0 1,048.0 992.0 1,048.0 111,800
2020/08/03 955.0 982.0 952.0 978.0 96,300
2020/07/31 1,010.0 1,013.0 936.0 946.0 255,200
2020/07/30 1,058.0 1,060.0 989.0 995.0 279,400
2020/07/29 1,088.0 1,088.0 1,056.0 1,062.0 72,600
2020/07/28 1,109.0 1,109.0 1,090.0 1,096.0 49,700
2020/07/27 1,090.0 1,111.0 1,082.0 1,111.0 43,400
2020/07/22 1,104.0 1,105.0 1,093.0 1,096.0 29,700
2020/07/21 1,095.0 1,100.0 1,084.0 1,100.0 24,900
2020/07/20 1,103.0 1,103.0 1,073.0 1,094.0 27,200
2020/07/17 1,102.0 1,102.0 1,079.0 1,090.0 46,500
2020/07/16 1,089.0 1,102.0 1,088.0 1,102.0 76,500
2020/07/15 1,068.0 1,079.0 1,058.0 1,075.0 76,400
2020/07/14 1,065.0 1,065.0 1,040.0 1,054.0 55,100
2020/07/13 1,050.0 1,070.0 1,047.0 1,069.0 105,900
2020/07/10 1,064.0 1,064.0 1,031.0 1,034.0 101,400
2020/07/09 1,110.0 1,115.0 1,075.0 1,075.0 66,100
2020/07/08 1,107.0 1,114.0 1,098.0 1,106.0 70,100
2020/07/07 1,118.0 1,123.0 1,095.0 1,116.0 80,600
2020/07/06 1,078.0 1,110.0 1,072.0 1,105.0 93,900
2020/07/03 1,065.0 1,082.0 1,047.0 1,061.0 92,700
2020/07/02 1,105.0 1,116.0 1,062.0 1,068.0 152,400
2020/07/01 1,150.0 1,155.0 1,101.0 1,108.0 139,600
2020/06/30 1,177.0 1,197.0 1,161.0 1,161.0 102,300
2020/06/29 1,188.0 1,200.0 1,149.0 1,162.0 431,000
2020/06/26 1,233.0 1,243.0 1,206.0 1,206.0 1,112,300
2020/06/25 1,220.0 1,237.0 1,219.0 1,231.0 205,200
2020/06/24 1,250.0 1,258.0 1,226.0 1,235.0 137,500
2020/06/23 1,261.0 1,267.0 1,247.0 1,250.0 115,600
2020/06/22 1,245.0 1,261.0 1,240.0 1,254.0 101,800
2020/06/19 1,229.0 1,250.0 1,222.0 1,250.0 166,000
2020/06/18 1,218.0 1,233.0 1,215.0 1,229.0 57,200
2020/06/17 1,231.0 1,239.0 1,215.0 1,221.0 97,100
2020/06/16 1,223.0 1,230.0 1,214.0 1,227.0 78,100
2020/06/15 1,218.0 1,221.0 1,192.0 1,195.0 85,900
2020/06/12 1,180.0 1,218.0 1,167.0 1,216.0 171,100
2020/06/11 1,260.0 1,260.0 1,213.0 1,215.0 181,700
2020/06/10 1,275.0 1,280.0 1,265.0 1,271.0 63,800
2020/06/09 1,280.0 1,283.0 1,269.0 1,278.0 57,500
2020/06/08 1,280.0 1,289.0 1,273.0 1,278.0 99,100
2020/06/05 1,279.0 1,279.0 1,257.0 1,263.0 64,600
2020/06/04 1,236.0 1,279.0 1,233.0 1,275.0 144,900
2020/06/03 1,243.0 1,243.0 1,213.0 1,231.0 120,400
2020/06/02 1,233.0 1,253.0 1,233.0 1,236.0 104,900
2020/06/01 1,243.0 1,250.0 1,232.0 1,238.0 89,600