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
2021/05/12 1,375.0 1,375.0 1,335.0 1,340.0 34,800
2021/05/11 1,352.0 1,357.0 1,335.0 1,335.0 53,800
2021/05/10 1,372.0 1,375.0 1,357.0 1,369.0 46,100
2021/05/07 1,362.0 1,376.0 1,350.0 1,373.0 70,300
2021/05/06 1,329.0 1,379.0 1,328.0 1,370.0 175,000
2021/04/30 1,309.0 1,322.0 1,301.0 1,310.0 42,900
2021/04/28 1,313.0 1,313.0 1,296.0 1,300.0 27,400
2021/04/27 1,302.0 1,319.0 1,294.0 1,307.0 34,200
2021/04/26 1,300.0 1,304.0 1,289.0 1,293.0 31,300
2021/04/23 1,290.0 1,306.0 1,281.0 1,295.0 31,700
2021/04/22 1,288.0 1,298.0 1,282.0 1,294.0 31,000
2021/04/21 1,276.0 1,280.0 1,261.0 1,279.0 54,400
2021/04/20 1,312.0 1,316.0 1,292.0 1,294.0 49,400
2021/04/19 1,333.0 1,338.0 1,313.0 1,319.0 35,200
2021/04/16 1,320.0 1,337.0 1,313.0 1,331.0 49,000
2021/04/15 1,310.0 1,323.0 1,308.0 1,320.0 31,500
2021/04/14 1,313.0 1,318.0 1,306.0 1,308.0 21,100
2021/04/13 1,310.0 1,319.0 1,307.0 1,311.0 25,800
2021/04/12 1,305.0 1,310.0 1,298.0 1,310.0 32,000
2021/04/09 1,290.0 1,304.0 1,284.0 1,299.0 35,500
2021/04/08 1,315.0 1,315.0 1,280.0 1,284.0 61,000
2021/04/07 1,319.0 1,327.0 1,314.0 1,325.0 35,800
2021/04/06 1,330.0 1,333.0 1,313.0 1,319.0 36,400
2021/04/05 1,307.0 1,340.0 1,307.0 1,332.0 93,900
2021/04/02 1,290.0 1,308.0 1,288.0 1,305.0 41,100
2021/04/01 1,297.0 1,297.0 1,281.0 1,286.0 31,300
2021/03/31 1,294.0 1,297.0 1,286.0 1,288.0 29,200
2021/03/30 1,286.0 1,304.0 1,281.0 1,286.0 54,900
2021/03/29 1,279.0 1,287.0 1,267.0 1,287.0 63,800
2021/03/26 1,271.0 1,275.0 1,262.0 1,273.0 26,800
2021/03/25 1,264.0 1,274.0 1,247.0 1,270.0 36,500
2021/03/24 1,278.0 1,278.0 1,232.0 1,246.0 56,300
2021/03/23 1,310.0 1,310.0 1,275.0 1,279.0 50,100
2021/03/22 1,289.0 1,316.0 1,282.0 1,310.0 116,400
2021/03/19 1,282.0 1,291.0 1,267.0 1,289.0 51,600
2021/03/18 1,290.0 1,290.0 1,268.0 1,282.0 41,300
2021/03/17 1,255.0 1,290.0 1,253.0 1,287.0 109,700
2021/03/16 1,243.0 1,254.0 1,240.0 1,254.0 56,000
2021/03/15 1,243.0 1,248.0 1,235.0 1,248.0 42,600
2021/03/12 1,238.0 1,240.0 1,228.0 1,232.0 37,500
2021/03/11 1,244.0 1,244.0 1,234.0 1,240.0 29,300
2021/03/10 1,244.0 1,252.0 1,234.0 1,239.0 40,800
2021/03/09 1,240.0 1,244.0 1,231.0 1,244.0 41,400
2021/03/08 1,240.0 1,246.0 1,226.0 1,226.0 42,600
2021/03/05 1,226.0 1,233.0 1,206.0 1,233.0 45,200
2021/03/04 1,228.0 1,230.0 1,217.0 1,230.0 33,600
2021/03/03 1,221.0 1,233.0 1,218.0 1,230.0 26,400
2021/03/02 1,238.0 1,238.0 1,215.0 1,226.0 35,900
2021/03/01 1,211.0 1,231.0 1,210.0 1,231.0 41,000
2021/02/26 1,214.0 1,216.0 1,201.0 1,201.0 45,000