ホットマン
3190スタンダード/小売業/HOTMAN Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 573.0 | 576.0 | 573.0 | 574.0 | +1.0 | +0.17% | 700 |
| 2026-03-12 | 576.0 | 576.0 | 573.0 | 573.0 | -1.0 | -0.17% | 500 |
| 2026-03-11 | 574.0 | 576.0 | 574.0 | 574.0 | +2.0 | +0.35% | 700 |
| 2026-03-10 | 574.0 | 574.0 | 572.0 | 572.0 | -3.0 | -0.52% | 400 |
| 2026-03-09 | 576.0 | 576.0 | 575.0 | 575.0 | -1.0 | -0.17% | 600 |
| 2026-03-06 | 574.0 | 576.0 | 574.0 | 576.0 | +2.0 | +0.35% | 300 |
| 2026-03-05 | 576.0 | 576.0 | 573.0 | 574.0 | -1.0 | -0.17% | 400 |
| 2026-03-04 | 576.0 | 580.0 | 572.0 | 575.0 | -1.0 | -0.17% | 2,600 |
| 2026-03-03 | 577.0 | 580.0 | 576.0 | 576.0 | -1.0 | -0.17% | 1,400 |
| 2026-03-02 | 576.0 | 577.0 | 576.0 | 577.0 | +1.0 | +0.17% | 900 |
| 2026-02-27 | 580.0 | 580.0 | 576.0 | 576.0 | -3.0 | -0.52% | 2,600 |
| 2026-02-26 | 576.0 | 579.0 | 575.0 | 579.0 | +3.0 | +0.52% | 1,300 |
| 2026-02-25 | 578.0 | 580.0 | 576.0 | 576.0 | -1.0 | -0.17% | 1,100 |
| 2026-02-24 | 578.0 | 579.0 | 575.0 | 577.0 | -1.0 | -0.17% | 600 |
| 2026-02-20 | 578.0 | 579.0 | 577.0 | 578.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-19 | 573.0 | 578.0 | 572.0 | 578.0 | +5.0 | +0.87% | 400 |
| 2026-02-18 | 576.0 | 577.0 | 573.0 | 573.0 | -3.0 | -0.52% | 900 |
| 2026-02-17 | 577.0 | 577.0 | 576.0 | 576.0 | +3.0 | +0.52% | 300 |
| 2026-02-16 | 574.0 | 574.0 | 573.0 | 573.0 | -1.0 | -0.17% | 1,100 |
| 2026-02-13 | 577.0 | 577.0 | 574.0 | 574.0 | -3.0 | -0.52% | 1,100 |
| 2026-02-12 | 572.0 | 577.0 | 572.0 | 577.0 | +5.0 | +0.87% | 700 |
| 2026-02-10 | 573.0 | 576.0 | 572.0 | 572.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-09 | 576.0 | 576.0 | 572.0 | 572.0 | -3.0 | -0.52% | 1,200 |
| 2026-02-06 | 573.0 | 575.0 | 571.0 | 575.0 | +5.0 | +0.88% | 2,100 |
| 2026-02-05 | 571.0 | 575.0 | 570.0 | 570.0 | -2.0 | -0.35% | 2,600 |
| 2026-02-04 | 571.0 | 572.0 | 568.0 | 572.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-03 | 575.0 | 575.0 | 572.0 | 572.0 | -1.0 | -0.17% | 900 |
| 2026-02-02 | 570.0 | 573.0 | 570.0 | 573.0 | +3.0 | +0.53% | 1,500 |
| 2026-01-30 | 565.0 | 570.0 | 565.0 | 570.0 | -4.0 | -0.70% | 16,000 |
| 2026-01-29 | 575.0 | 575.0 | 574.0 | 574.0 | -2.0 | -0.35% | 500 |
| 2026-01-28 | 578.0 | 578.0 | 576.0 | 576.0 | -2.0 | -0.35% | 700 |
| 2026-01-27 | 579.0 | 579.0 | 578.0 | 578.0 | -1.0 | -0.17% | 2,800 |
| 2026-01-26 | 576.0 | 579.0 | 576.0 | 579.0 | +4.0 | +0.70% | 1,000 |
| 2026-01-23 | 578.0 | 579.0 | 575.0 | 575.0 | -2.0 | -0.35% | 500 |
| 2026-01-22 | 577.0 | 577.0 | 572.0 | 577.0 | +1.0 | +0.17% | 1,700 |
| 2026-01-21 | 575.0 | 576.0 | 575.0 | 576.0 | -1.0 | -0.17% | 200 |
| 2026-01-20 | 575.0 | 577.0 | 575.0 | 577.0 | +3.0 | +0.52% | 1,600 |
| 2026-01-19 | 575.0 | 576.0 | 574.0 | 574.0 | 0.0 | 0.00% | 900 |
| 2026-01-16 | 577.0 | 577.0 | 571.0 | 574.0 | -2.0 | -0.35% | 1,100 |
| 2026-01-15 | 573.0 | 576.0 | 573.0 | 576.0 | +3.0 | +0.52% | 1,500 |
| 2026-01-14 | 572.0 | 576.0 | 572.0 | 573.0 | +2.0 | +0.35% | 1,300 |
| 2026-01-13 | 570.0 | 577.0 | 570.0 | 571.0 | -6.0 | -1.04% | 9,800 |
| 2026-01-09 | 578.0 | 578.0 | 575.0 | 577.0 | -1.0 | -0.17% | 800 |
| 2026-01-08 | 577.0 | 578.0 | 577.0 | 578.0 | +1.0 | +0.17% | 1,100 |
| 2026-01-07 | 573.0 | 577.0 | 572.0 | 577.0 | +4.0 | +0.70% | 700 |
| 2026-01-06 | 576.0 | 576.0 | 573.0 | 573.0 | -3.0 | -0.52% | 1,200 |
| 2026-01-05 | 571.0 | 576.0 | 570.0 | 576.0 | +1.0 | +0.17% | 2,800 |
| 2025-12-30 | 574.0 | 575.0 | 572.0 | 575.0 | +3.0 | +0.52% | 500 |
| 2025-12-29 | 576.0 | 576.0 | 570.0 | 572.0 | -4.0 | -0.69% | 8,100 |
| 2025-12-26 | 573.0 | 576.0 | 573.0 | 576.0 | +3.0 | +0.52% | 5,400 |
| 2025-12-25 | 572.0 | 573.0 | 570.0 | 573.0 | +2.0 | +0.35% | 1,200 |
| 2025-12-24 | 571.0 | 572.0 | 570.0 | 571.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-23 | 570.0 | 571.0 | 568.0 | 571.0 | +1.0 | +0.18% | 1,900 |
| 2025-12-22 | 568.0 | 570.0 | 567.0 | 570.0 | +2.0 | +0.35% | 2,100 |
| 2025-12-19 | 569.0 | 570.0 | 568.0 | 568.0 | -1.0 | -0.18% | 1,500 |
| 2025-12-18 | 568.0 | 570.0 | 568.0 | 569.0 | +1.0 | +0.18% | 1,100 |
| 2025-12-17 | 571.0 | 571.0 | 568.0 | 568.0 | -2.0 | -0.35% | 800 |
| 2025-12-16 | 570.0 | 570.0 | 569.0 | 570.0 | +1.0 | +0.18% | 900 |
| 2025-12-15 | 569.0 | 572.0 | 568.0 | 569.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-12 | 572.0 | 572.0 | 569.0 | 569.0 | -2.0 | -0.35% | 1,700 |
| 2025-12-11 | 571.0 | 571.0 | 568.0 | 571.0 | 0.0 | 0.00% | 700 |
| 2025-12-10 | 568.0 | 571.0 | 568.0 | 571.0 | +3.0 | +0.53% | 1,000 |
| 2025-12-09 | 567.0 | 570.0 | 567.0 | 568.0 | +1.0 | +0.18% | 1,500 |
| 2025-12-08 | 574.0 | 575.0 | 567.0 | 567.0 | -7.0 | -1.22% | 3,600 |
| 2025-12-05 | 574.0 | 574.0 | 574.0 | 574.0 | 0.0 | 0.00% | 100 |
| 2025-12-04 | 573.0 | 574.0 | 571.0 | 574.0 | +1.0 | +0.17% | 800 |
| 2025-12-03 | 576.0 | 576.0 | 573.0 | 573.0 | -3.0 | -0.52% | 600 |
| 2025-12-02 | 576.0 | 576.0 | 576.0 | 576.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 575.0 | 578.0 | 573.0 | 576.0 | +2.0 | +0.35% | 1,900 |
| 2025-11-28 | 571.0 | 574.0 | 571.0 | 574.0 | +4.0 | +0.70% | 600 |
| 2025-11-27 | 575.0 | 580.0 | 570.0 | 570.0 | -11.0 | -1.89% | 8,000 |
| 2025-11-26 | 579.0 | 581.0 | 579.0 | 581.0 | +4.0 | +0.69% | 2,300 |
| 2025-11-25 | 575.0 | 578.0 | 575.0 | 577.0 | +5.0 | +0.87% | 900 |
| 2025-11-21 | 567.0 | 573.0 | 566.0 | 572.0 | +3.0 | +0.53% | 6,100 |
| 2025-11-20 | 570.0 | 570.0 | 568.0 | 569.0 | -1.0 | -0.18% | 2,300 |
| 2025-11-19 | 570.0 | 572.0 | 570.0 | 570.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-18 | 573.0 | 574.0 | 570.0 | 570.0 | -2.0 | -0.35% | 1,300 |
| 2025-11-17 | 571.0 | 573.0 | 571.0 | 572.0 | +1.0 | +0.18% | 600 |
| 2025-11-14 | 571.0 | 573.0 | 571.0 | 571.0 | -7.0 | -1.21% | 3,000 |
| 2025-11-13 | 568.0 | 578.0 | 567.0 | 578.0 | +7.0 | +1.23% | 1,900 |
| 2025-11-12 | 568.0 | 578.0 | 567.0 | 571.0 | +4.0 | +0.71% | 2,600 |
| 2025-11-11 | 569.0 | 569.0 | 564.0 | 567.0 | -3.0 | -0.53% | 2,500 |
| 2025-11-10 | 567.0 | 580.0 | 563.0 | 570.0 | +4.0 | +0.71% | 3,800 |
| 2025-11-07 | 567.0 | 569.0 | 566.0 | 566.0 | +1.0 | +0.18% | 700 |
| 2025-11-06 | 562.0 | 569.0 | 562.0 | 565.0 | +3.0 | +0.53% | 1,700 |
| 2025-11-05 | 564.0 | 573.0 | 561.0 | 562.0 | -16.0 | -2.77% | 10,800 |
| 2025-11-04 | 578.0 | 580.0 | 578.0 | 578.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-31 | 581.0 | 587.0 | 573.0 | 578.0 | 0.0 | 0.00% | 3,200 |
| 2025-10-30 | 582.0 | 582.0 | 577.0 | 578.0 | -3.0 | -0.52% | 900 |
| 2025-10-29 | 582.0 | 582.0 | 581.0 | 581.0 | -5.0 | -0.85% | 500 |
| 2025-10-28 | 583.0 | 586.0 | 582.0 | 586.0 | +1.0 | +0.17% | 1,100 |
| 2025-10-27 | 591.0 | 591.0 | 583.0 | 585.0 | -1.0 | -0.17% | 3,000 |
| 2025-10-24 | 582.0 | 586.0 | 582.0 | 586.0 | +5.0 | +0.86% | 1,100 |
| 2025-10-23 | 580.0 | 581.0 | 580.0 | 581.0 | +1.0 | +0.17% | 1,000 |
| 2025-10-22 | 580.0 | 580.0 | 577.0 | 580.0 | +1.0 | +0.17% | 800 |
| 2025-10-21 | 577.0 | 579.0 | 572.0 | 579.0 | +5.0 | +0.87% | 900 |
| 2025-10-20 | 576.0 | 577.0 | 572.0 | 574.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-17 | 576.0 | 577.0 | 572.0 | 574.0 | -1.0 | -0.17% | 500 |
| 2025-10-16 | 572.0 | 575.0 | 571.0 | 575.0 | +7.0 | +1.23% | 1,400 |
| 2025-10-15 | 568.0 | 571.0 | 567.0 | 568.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-14 | 574.0 | 574.0 | 559.0 | 568.0 | -7.0 | -1.22% | 10,100 |
| 2025-10-10 | 579.0 | 579.0 | 573.0 | 575.0 | -4.0 | -0.69% | 3,800 |
| 2025-10-09 | 586.0 | 586.0 | 576.0 | 579.0 | -6.0 | -1.03% | 5,700 |
| 2025-10-08 | 594.0 | 596.0 | 584.0 | 585.0 | -8.0 | -1.35% | 3,600 |
| 2025-10-07 | 587.0 | 593.0 | 585.0 | 593.0 | +4.0 | +0.68% | 2,300 |
| 2025-10-06 | 584.0 | 590.0 | 584.0 | 589.0 | +6.0 | +1.03% | 2,400 |
| 2025-10-03 | 591.0 | 597.0 | 583.0 | 583.0 | -6.0 | -1.02% | 3,300 |
| 2025-10-02 | 592.0 | 594.0 | 589.0 | 589.0 | -8.0 | -1.34% | 2,300 |
| 2025-10-01 | 596.0 | 600.0 | 588.0 | 597.0 | -1.0 | -0.17% | 3,300 |
| 2025-09-30 | 597.0 | 603.0 | 597.0 | 598.0 | +2.0 | +0.34% | 1,800 |
| 2025-09-29 | 609.0 | 609.0 | 595.0 | 596.0 | -13.0 | -2.13% | 6,900 |
| 2025-09-26 | 601.0 | 609.0 | 599.0 | 609.0 | +6.0 | +1.00% | 6,000 |
| 2025-09-25 | 601.0 | 605.0 | 599.0 | 603.0 | +4.0 | +0.67% | 3,700 |
| 2025-09-24 | 598.0 | 604.0 | 597.0 | 599.0 | -9.0 | -1.48% | 10,200 |
| 2025-09-22 | 603.0 | 608.0 | 603.0 | 608.0 | +3.0 | +0.50% | 2,300 |
| 2025-09-19 | 605.0 | 609.0 | 599.0 | 605.0 | +1.0 | +0.17% | 3,900 |
| 2025-09-18 | 602.0 | 604.0 | 602.0 | 604.0 | +2.0 | +0.33% | 2,200 |
| 2025-09-17 | 599.0 | 602.0 | 599.0 | 602.0 | +1.0 | +0.17% | 1,800 |
| 2025-09-16 | 601.0 | 603.0 | 601.0 | 601.0 | +1.0 | +0.17% | 1,100 |
| 2025-09-12 | 600.0 | 602.0 | 597.0 | 600.0 | — | — | 2,600 |
直近120営業日分を表示