KabuInsight

ホットランドホールディングス

3196
プライム/小売業/HOTLAND HOLDINGS 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
2026-03-131,950.01,978.01,950.01,978.00.00.00%38,700
2026-03-121,966.01,978.01,953.01,978.0+3.0+0.15%35,500
2026-03-111,972.01,979.01,968.01,975.0+3.0+0.15%37,800
2026-03-101,963.01,972.01,958.01,972.0+24.0+1.23%54,200
2026-03-091,920.01,960.01,904.01,948.0-3.0-0.15%73,100
2026-03-061,941.01,954.01,937.01,951.0+1.0+0.05%31,300
2026-03-051,933.01,960.01,933.01,950.0+43.0+2.25%57,400
2026-03-041,901.01,914.01,890.01,907.00.00.00%99,400
2026-03-031,933.01,933.01,907.01,907.0-26.0-1.35%63,700
2026-03-021,952.01,963.01,933.01,933.0-19.0-0.97%59,200
2026-02-271,942.01,953.01,942.01,952.0+10.0+0.51%41,400
2026-02-261,950.01,951.01,940.01,942.00.00.00%34,900
2026-02-251,936.01,950.01,934.01,942.0+10.0+0.52%62,300
2026-02-241,902.01,933.01,902.01,932.0+31.0+1.63%54,300
2026-02-201,920.01,920.01,901.01,901.0-24.0-1.25%55,800
2026-02-191,928.01,928.01,917.01,925.0+1.0+0.05%57,300
2026-02-181,937.01,940.01,922.01,924.0-2.0-0.10%43,600
2026-02-171,927.01,950.01,925.01,926.00.00.00%64,200
2026-02-161,966.01,967.01,925.01,926.0-33.0-1.68%113,200
2026-02-131,978.01,980.01,958.01,959.0-18.0-0.91%62,900
2026-02-121,970.01,977.01,963.01,977.0+9.0+0.46%58,400
2026-02-101,966.01,979.01,962.01,968.0+6.0+0.31%89,600
2026-02-091,962.01,970.01,952.01,962.0+8.0+0.41%44,300
2026-02-061,959.01,962.01,949.01,954.0-6.0-0.31%38,500
2026-02-051,952.01,964.01,952.01,960.0+9.0+0.46%51,800
2026-02-041,937.01,952.01,929.01,951.0+7.0+0.36%50,200
2026-02-031,956.01,956.01,935.01,944.0-3.0-0.15%49,900
2026-02-021,955.01,962.01,942.01,947.0-1.0-0.05%63,200
2026-01-301,924.01,948.01,922.01,948.0+24.0+1.25%60,300
2026-01-291,895.01,924.01,883.01,924.0+27.0+1.42%95,400
2026-01-281,905.01,905.01,897.01,897.0-10.0-0.52%86,300
2026-01-271,915.01,929.01,903.01,907.0-8.0-0.42%70,600
2026-01-261,940.01,941.01,914.01,915.0-26.0-1.34%101,700
2026-01-231,938.01,948.01,938.01,941.0-3.0-0.15%35,500
2026-01-221,931.01,944.01,931.01,944.0+17.0+0.88%51,300
2026-01-211,944.01,945.01,922.01,927.0-22.0-1.13%98,700
2026-01-201,940.01,956.01,931.01,949.0+5.0+0.26%88,800
2026-01-191,945.01,954.01,936.01,944.0-1.0-0.05%88,200
2026-01-161,974.01,974.01,941.01,945.0-30.0-1.52%145,800
2026-01-151,969.01,977.01,968.01,975.0+1.0+0.05%55,800
2026-01-141,962.01,974.01,956.01,974.0+11.0+0.56%71,200
2026-01-131,996.01,998.01,962.01,963.0-27.0-1.36%170,900
2026-01-091,980.01,995.01,980.01,990.0+13.0+0.66%67,200
2026-01-082,002.02,003.01,977.01,977.0-23.0-1.15%129,500
2026-01-072,004.02,019.01,994.02,000.0+1.0+0.05%94,900
2026-01-061,985.02,010.01,985.01,999.0+20.0+1.01%119,200
2026-01-052,001.02,008.01,978.01,979.0-21.0-1.05%168,300
2025-12-302,010.02,013.02,000.02,000.0-12.0-0.60%105,600
2025-12-292,014.02,050.02,005.02,012.0-77.0-3.69%374,700
2025-12-262,112.02,115.02,089.02,089.0-23.0-1.09%397,100
2025-12-252,113.02,114.02,110.02,112.0+2.0+0.09%78,900
2025-12-242,113.02,115.02,108.02,110.0+1.0+0.05%77,400
2025-12-232,110.02,112.02,107.02,109.0+1.0+0.05%62,000
2025-12-222,112.02,115.02,105.02,108.00.00.00%59,500
2025-12-192,098.02,109.02,096.02,108.0+15.0+0.72%35,000
2025-12-182,091.02,097.02,090.02,093.0+3.0+0.14%33,300
2025-12-172,101.02,102.02,090.02,090.0-10.0-0.48%35,900
2025-12-162,110.02,111.02,100.02,100.0-10.0-0.47%31,500
2025-12-152,109.02,116.02,107.02,110.0+10.0+0.48%39,200
2025-12-122,109.02,112.02,100.02,100.0+5.0+0.24%31,800
2025-12-112,113.02,120.02,095.02,095.0-18.0-0.85%50,400
2025-12-102,100.02,122.02,100.02,113.0+18.0+0.86%35,800
2025-12-092,101.02,110.02,095.02,095.0-14.0-0.66%36,200
2025-12-082,112.02,119.02,107.02,109.0-2.0-0.09%36,400
2025-12-052,091.02,112.02,091.02,111.0+10.0+0.48%23,800
2025-12-042,085.02,104.02,081.02,101.0+16.0+0.77%23,700
2025-12-032,106.02,110.02,085.02,085.0-22.0-1.04%43,400
2025-12-022,111.02,116.02,102.02,107.0-4.0-0.19%29,900
2025-12-012,125.02,135.02,111.02,111.0-22.0-1.03%39,800
2025-11-282,120.02,136.02,120.02,133.0+17.0+0.80%28,700
2025-11-272,121.02,133.02,115.02,116.0-4.0-0.19%33,400
2025-11-262,102.02,123.02,102.02,120.0+13.0+0.62%27,000
2025-11-252,138.02,143.02,103.02,107.0-29.0-1.36%38,600
2025-11-212,109.02,136.02,107.02,136.0+46.0+2.20%61,900
2025-11-202,088.02,105.02,085.02,090.0+4.0+0.19%28,000
2025-11-192,104.02,104.02,078.02,086.00.00.00%39,000
2025-11-182,102.02,117.02,085.02,086.0-41.0-1.93%54,600
2025-11-172,100.02,127.02,085.02,127.0+54.0+2.60%90,800
2025-11-142,075.02,088.02,070.02,073.0+4.0+0.19%43,100
2025-11-132,084.02,090.02,065.02,069.0-2.0-0.10%33,700
2025-11-122,053.02,078.02,053.02,071.0+9.0+0.44%35,700
2025-11-112,065.02,065.02,052.02,062.0-2.0-0.10%21,900
2025-11-102,093.02,094.02,064.02,064.0-10.0-0.48%30,400
2025-11-072,047.02,081.02,040.02,074.0+34.0+1.67%32,100
2025-11-062,040.02,054.02,035.02,040.0-3.0-0.15%25,300
2025-11-052,062.02,062.02,038.02,043.0-24.0-1.16%37,800
2025-11-042,065.02,067.02,051.02,067.0+12.0+0.58%27,000
2025-10-312,056.02,071.02,050.02,055.0+7.0+0.34%27,600
2025-10-302,043.02,062.02,043.02,048.0+5.0+0.24%46,300
2025-10-292,080.02,082.02,043.02,043.0-37.0-1.78%46,500
2025-10-282,090.02,090.02,072.02,080.0-10.0-0.48%21,500
2025-10-272,075.02,091.02,075.02,090.0+21.0+1.01%34,600
2025-10-242,099.02,099.02,069.02,069.0-22.0-1.05%30,200
2025-10-232,087.02,104.02,087.02,091.0-4.0-0.19%22,300
2025-10-222,080.02,095.02,080.02,095.0+15.0+0.72%18,000
2025-10-212,095.02,104.02,080.02,080.0-15.0-0.72%32,700
2025-10-202,090.02,098.02,086.02,095.0+9.0+0.43%29,100
2025-10-172,088.02,096.02,081.02,086.0-1.0-0.05%30,300
2025-10-162,077.02,087.02,073.02,087.0+6.0+0.29%52,200
2025-10-152,055.02,083.02,055.02,081.0+35.0+1.71%95,800
2025-10-142,057.02,064.02,039.02,046.0-4.0-0.20%128,000
2025-10-102,063.02,080.02,050.02,050.0-35.0-1.68%84,800
2025-10-092,064.02,085.02,063.02,085.0+15.0+0.72%86,400
2025-10-082,073.02,087.02,063.02,070.0-10.0-0.48%59,400
2025-10-072,072.02,087.02,072.02,080.0-4.0-0.19%71,500
2025-10-062,050.02,087.02,050.02,084.0+37.0+1.81%90,300
2025-10-032,049.02,053.02,038.02,047.0+11.0+0.54%60,500
2025-10-022,044.02,045.02,027.02,036.0+4.0+0.20%97,000
2025-10-012,054.02,056.02,032.02,032.0-22.0-1.07%96,600
2025-09-302,079.02,079.02,054.02,054.0-11.0-0.53%94,100
2025-09-292,087.02,105.02,065.02,065.0-45.0-2.13%89,600
2025-09-262,086.02,110.02,086.02,110.0+13.0+0.62%72,200
2025-09-252,092.02,100.02,086.02,097.0+6.0+0.29%63,300
2025-09-242,081.02,091.02,080.02,091.0+11.0+0.53%36,800
2025-09-222,075.02,088.02,075.02,080.0+13.0+0.63%35,800
2025-09-192,089.02,091.02,063.02,067.0-18.0-0.86%39,500
2025-09-182,076.02,087.02,069.02,085.0+13.0+0.63%45,500
2025-09-172,062.02,078.02,061.02,072.00.00.00%29,400
2025-09-162,057.02,076.02,053.02,072.0+19.0+0.93%47,100
2025-09-122,047.02,059.02,040.02,053.0——54,600

直近120営業日分を表示