ホットリンク
3680グロース/情報･通信業/Hotto Link Inc.
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 | 212.0 | 214.0 | 211.0 | 211.0 | -4.0 | -1.86% | 28,500 |
| 2026-03-12 | 219.0 | 219.0 | 213.0 | 215.0 | -6.0 | -2.71% | 133,000 |
| 2026-03-11 | 221.0 | 222.0 | 218.0 | 221.0 | +2.0 | +0.91% | 54,700 |
| 2026-03-10 | 213.0 | 219.0 | 210.0 | 219.0 | +10.0 | +4.78% | 55,600 |
| 2026-03-09 | 213.0 | 213.0 | 206.0 | 209.0 | -8.0 | -3.69% | 100,800 |
| 2026-03-06 | 213.0 | 220.0 | 211.0 | 217.0 | +5.0 | +2.36% | 126,000 |
| 2026-03-05 | 211.0 | 214.0 | 209.0 | 212.0 | +8.0 | +3.92% | 86,300 |
| 2026-03-04 | 209.0 | 209.0 | 199.0 | 204.0 | -7.0 | -3.32% | 217,500 |
| 2026-03-03 | 214.0 | 214.0 | 208.0 | 211.0 | -3.0 | -1.40% | 126,900 |
| 2026-03-02 | 220.0 | 221.0 | 214.0 | 214.0 | -11.0 | -4.89% | 137,000 |
| 2026-02-27 | 222.0 | 227.0 | 221.0 | 225.0 | 0.0 | 0.00% | 85,500 |
| 2026-02-26 | 212.0 | 227.0 | 212.0 | 225.0 | +12.0 | +5.63% | 192,800 |
| 2026-02-25 | 213.0 | 219.0 | 213.0 | 213.0 | -1.0 | -0.47% | 142,600 |
| 2026-02-24 | 223.0 | 223.0 | 211.0 | 214.0 | -8.0 | -3.60% | 169,700 |
| 2026-02-20 | 228.0 | 229.0 | 222.0 | 222.0 | -7.0 | -3.06% | 86,200 |
| 2026-02-19 | 232.0 | 232.0 | 226.0 | 229.0 | -2.0 | -0.87% | 70,700 |
| 2026-02-18 | 231.0 | 232.0 | 229.0 | 231.0 | +2.0 | +0.87% | 56,400 |
| 2026-02-17 | 234.0 | 240.0 | 229.0 | 229.0 | -2.0 | -0.87% | 205,400 |
| 2026-02-16 | 231.0 | 235.0 | 226.0 | 231.0 | -4.0 | -1.70% | 185,000 |
| 2026-02-13 | 247.0 | 247.0 | 235.0 | 235.0 | -13.0 | -5.24% | 147,300 |
| 2026-02-12 | 253.0 | 253.0 | 247.0 | 248.0 | -2.0 | -0.80% | 62,700 |
| 2026-02-10 | 248.0 | 253.0 | 244.0 | 250.0 | +5.0 | +2.04% | 128,800 |
| 2026-02-09 | 254.0 | 254.0 | 243.0 | 245.0 | -9.0 | -3.54% | 123,200 |
| 2026-02-06 | 254.0 | 254.0 | 247.0 | 254.0 | 0.0 | 0.00% | 69,700 |
| 2026-02-05 | 253.0 | 256.0 | 253.0 | 254.0 | +1.0 | +0.40% | 44,300 |
| 2026-02-04 | 257.0 | 257.0 | 250.0 | 253.0 | -6.0 | -2.32% | 110,000 |
| 2026-02-03 | 270.0 | 270.0 | 256.0 | 259.0 | -5.0 | -1.89% | 59,500 |
| 2026-02-02 | 267.0 | 270.0 | 262.0 | 264.0 | -2.0 | -0.75% | 46,300 |
| 2026-01-30 | 264.0 | 269.0 | 263.0 | 266.0 | +5.0 | +1.92% | 45,200 |
| 2026-01-29 | 262.0 | 264.0 | 258.0 | 261.0 | -1.0 | -0.38% | 68,100 |
| 2026-01-28 | 273.0 | 273.0 | 257.0 | 262.0 | -10.0 | -3.68% | 118,600 |
| 2026-01-27 | 270.0 | 272.0 | 269.0 | 272.0 | +2.0 | +0.74% | 25,600 |
| 2026-01-26 | 276.0 | 276.0 | 270.0 | 270.0 | -6.0 | -2.17% | 54,800 |
| 2026-01-23 | 272.0 | 276.0 | 271.0 | 276.0 | +5.0 | +1.85% | 64,400 |
| 2026-01-22 | 270.0 | 273.0 | 270.0 | 271.0 | +2.0 | +0.74% | 37,500 |
| 2026-01-21 | 269.0 | 271.0 | 267.0 | 269.0 | -3.0 | -1.10% | 72,300 |
| 2026-01-20 | 275.0 | 277.0 | 271.0 | 272.0 | -1.0 | -0.37% | 58,300 |
| 2026-01-19 | 279.0 | 279.0 | 273.0 | 273.0 | -7.0 | -2.50% | 78,700 |
| 2026-01-16 | 281.0 | 282.0 | 276.0 | 280.0 | -1.0 | -0.36% | 78,900 |
| 2026-01-15 | 277.0 | 282.0 | 274.0 | 281.0 | +7.0 | +2.55% | 152,500 |
| 2026-01-14 | 270.0 | 275.0 | 270.0 | 274.0 | +5.0 | +1.86% | 105,900 |
| 2026-01-13 | 270.0 | 272.0 | 268.0 | 269.0 | +3.0 | +1.13% | 109,600 |
| 2026-01-09 | 267.0 | 268.0 | 263.0 | 266.0 | +2.0 | +0.76% | 74,500 |
| 2026-01-08 | 264.0 | 267.0 | 262.0 | 264.0 | +2.0 | +0.76% | 84,800 |
| 2026-01-07 | 261.0 | 263.0 | 260.0 | 262.0 | +1.0 | +0.38% | 76,800 |
| 2026-01-06 | 256.0 | 262.0 | 256.0 | 261.0 | +6.0 | +2.35% | 64,200 |
| 2026-01-05 | 260.0 | 260.0 | 255.0 | 255.0 | 0.0 | 0.00% | 64,000 |
| 2025-12-30 | 256.0 | 259.0 | 254.0 | 255.0 | +2.0 | +0.79% | 55,600 |
| 2025-12-29 | 247.0 | 259.0 | 247.0 | 253.0 | +3.0 | +1.20% | 123,200 |
| 2025-12-26 | 255.0 | 256.0 | 249.0 | 250.0 | -1.0 | -0.40% | 178,200 |
| 2025-12-25 | 252.0 | 253.0 | 250.0 | 251.0 | -1.0 | -0.40% | 148,300 |
| 2025-12-24 | 257.0 | 259.0 | 251.0 | 252.0 | -4.0 | -1.56% | 105,300 |
| 2025-12-23 | 250.0 | 258.0 | 250.0 | 256.0 | +7.0 | +2.81% | 87,100 |
| 2025-12-22 | 252.0 | 256.0 | 249.0 | 249.0 | -3.0 | -1.19% | 115,000 |
| 2025-12-19 | 250.0 | 255.0 | 250.0 | 252.0 | +2.0 | +0.80% | 69,400 |
| 2025-12-18 | 253.0 | 254.0 | 250.0 | 250.0 | -4.0 | -1.57% | 102,700 |
| 2025-12-17 | 257.0 | 257.0 | 253.0 | 254.0 | -1.0 | -0.39% | 68,300 |
| 2025-12-16 | 256.0 | 259.0 | 255.0 | 255.0 | -3.0 | -1.16% | 95,700 |
| 2025-12-15 | 256.0 | 261.0 | 256.0 | 258.0 | +1.0 | +0.39% | 84,300 |
| 2025-12-12 | 257.0 | 261.0 | 257.0 | 257.0 | 0.0 | 0.00% | 31,600 |
| 2025-12-11 | 258.0 | 261.0 | 256.0 | 257.0 | -1.0 | -0.39% | 57,500 |
| 2025-12-10 | 256.0 | 258.0 | 256.0 | 258.0 | +1.0 | +0.39% | 60,400 |
| 2025-12-09 | 259.0 | 264.0 | 257.0 | 257.0 | -2.0 | -0.77% | 95,400 |
| 2025-12-08 | 258.0 | 262.0 | 257.0 | 259.0 | +1.0 | +0.39% | 71,500 |
| 2025-12-05 | 257.0 | 259.0 | 256.0 | 258.0 | +1.0 | +0.39% | 61,200 |
| 2025-12-04 | 257.0 | 262.0 | 257.0 | 257.0 | 0.0 | 0.00% | 129,200 |
| 2025-12-03 | 263.0 | 266.0 | 257.0 | 257.0 | -6.0 | -2.28% | 140,600 |
| 2025-12-02 | 267.0 | 268.0 | 262.0 | 263.0 | -4.0 | -1.50% | 124,700 |
| 2025-12-01 | 271.0 | 274.0 | 267.0 | 267.0 | -4.0 | -1.48% | 76,900 |
| 2025-11-28 | 266.0 | 272.0 | 265.0 | 271.0 | +1.0 | +0.37% | 217,400 |
| 2025-11-27 | 269.0 | 272.0 | 268.0 | 270.0 | +4.0 | +1.50% | 117,300 |
| 2025-11-26 | 269.0 | 270.0 | 266.0 | 266.0 | -3.0 | -1.12% | 75,000 |
| 2025-11-25 | 270.0 | 272.0 | 265.0 | 269.0 | 0.0 | 0.00% | 81,800 |
| 2025-11-21 | 263.0 | 270.0 | 263.0 | 269.0 | +4.0 | +1.51% | 98,900 |
| 2025-11-20 | 268.0 | 268.0 | 263.0 | 265.0 | -2.0 | -0.75% | 94,400 |
| 2025-11-19 | 262.0 | 268.0 | 260.0 | 267.0 | +5.0 | +1.91% | 90,300 |
| 2025-11-18 | 267.0 | 267.0 | 259.0 | 262.0 | -5.0 | -1.87% | 118,200 |
| 2025-11-17 | 268.0 | 268.0 | 255.0 | 267.0 | +1.0 | +0.38% | 179,000 |
| 2025-11-14 | 267.0 | 267.0 | 262.0 | 266.0 | 0.0 | 0.00% | 81,200 |
| 2025-11-13 | 270.0 | 270.0 | 266.0 | 266.0 | -4.0 | -1.48% | 31,200 |
| 2025-11-12 | 262.0 | 271.0 | 262.0 | 270.0 | +8.0 | +3.05% | 74,800 |
| 2025-11-11 | 261.0 | 264.0 | 261.0 | 262.0 | +1.0 | +0.38% | 57,100 |
| 2025-11-10 | 260.0 | 263.0 | 258.0 | 261.0 | +3.0 | +1.16% | 51,400 |
| 2025-11-07 | 258.0 | 262.0 | 257.0 | 258.0 | -2.0 | -0.77% | 63,900 |
| 2025-11-06 | 264.0 | 265.0 | 259.0 | 260.0 | -1.0 | -0.38% | 90,600 |
| 2025-11-05 | 264.0 | 265.0 | 257.0 | 261.0 | -5.0 | -1.88% | 139,600 |
| 2025-11-04 | 268.0 | 270.0 | 265.0 | 266.0 | -2.0 | -0.75% | 67,100 |
| 2025-10-31 | 268.0 | 272.0 | 267.0 | 268.0 | +2.0 | +0.75% | 88,900 |
| 2025-10-30 | 260.0 | 267.0 | 260.0 | 266.0 | +6.0 | +2.31% | 146,900 |
| 2025-10-29 | 271.0 | 275.0 | 260.0 | 260.0 | -14.0 | -5.11% | 255,600 |
| 2025-10-28 | 279.0 | 280.0 | 274.0 | 274.0 | -5.0 | -1.79% | 109,900 |
| 2025-10-27 | 278.0 | 283.0 | 276.0 | 279.0 | +3.0 | +1.09% | 152,100 |
| 2025-10-24 | 279.0 | 279.0 | 275.0 | 276.0 | -5.0 | -1.78% | 50,600 |
| 2025-10-23 | 278.0 | 281.0 | 277.0 | 281.0 | -1.0 | -0.35% | 87,400 |
| 2025-10-22 | 273.0 | 282.0 | 273.0 | 282.0 | +9.0 | +3.30% | 102,900 |
| 2025-10-21 | 279.0 | 279.0 | 272.0 | 273.0 | -7.0 | -2.50% | 121,100 |
| 2025-10-20 | 274.0 | 280.0 | 268.0 | 280.0 | +18.0 | +6.87% | 145,900 |
| 2025-10-17 | 268.0 | 271.0 | 262.0 | 262.0 | -6.0 | -2.24% | 55,400 |
| 2025-10-16 | 272.0 | 273.0 | 268.0 | 268.0 | 0.0 | 0.00% | 97,700 |
| 2025-10-15 | 262.0 | 271.0 | 262.0 | 268.0 | +8.0 | +3.08% | 98,600 |
| 2025-10-14 | 267.0 | 270.0 | 259.0 | 260.0 | -12.0 | -4.41% | 267,100 |
| 2025-10-10 | 285.0 | 285.0 | 272.0 | 272.0 | -14.0 | -4.90% | 269,700 |
| 2025-10-09 | 290.0 | 291.0 | 276.0 | 286.0 | +10.0 | +3.62% | 967,700 |
| 2025-10-08 | 278.0 | 282.0 | 275.0 | 276.0 | -2.0 | -0.72% | 105,900 |
| 2025-10-07 | 279.0 | 283.0 | 277.0 | 278.0 | -1.0 | -0.36% | 127,600 |
| 2025-10-06 | 276.0 | 282.0 | 276.0 | 279.0 | +4.0 | +1.45% | 129,900 |
| 2025-10-03 | 275.0 | 282.0 | 275.0 | 275.0 | -1.0 | -0.36% | 185,900 |
| 2025-10-02 | 271.0 | 277.0 | 271.0 | 276.0 | +8.0 | +2.99% | 137,800 |
| 2025-10-01 | 280.0 | 281.0 | 268.0 | 268.0 | -13.0 | -4.63% | 300,100 |
| 2025-09-30 | 282.0 | 284.0 | 280.0 | 281.0 | -1.0 | -0.35% | 198,800 |
| 2025-09-29 | 287.0 | 287.0 | 282.0 | 282.0 | -5.0 | -1.74% | 108,700 |
| 2025-09-26 | 286.0 | 291.0 | 286.0 | 287.0 | 0.0 | 0.00% | 157,400 |
| 2025-09-25 | 292.0 | 292.0 | 286.0 | 287.0 | -5.0 | -1.71% | 167,100 |
| 2025-09-24 | 303.0 | 305.0 | 291.0 | 292.0 | -10.0 | -3.31% | 426,000 |
| 2025-09-22 | 293.0 | 327.0 | 292.0 | 302.0 | +10.0 | +3.42% | 1,806,000 |
| 2025-09-19 | 292.0 | 294.0 | 286.0 | 292.0 | +2.0 | +0.69% | 137,600 |
| 2025-09-18 | 290.0 | 293.0 | 287.0 | 290.0 | 0.0 | 0.00% | 98,000 |
| 2025-09-17 | 295.0 | 295.0 | 287.0 | 290.0 | -2.0 | -0.68% | 242,000 |
| 2025-09-16 | 285.0 | 295.0 | 285.0 | 292.0 | +7.0 | +2.46% | 150,800 |
| 2025-09-12 | 289.0 | 289.0 | 283.0 | 285.0 | — | — | 81,700 |
直近120営業日分を表示