暗号資産
FISCO BTC Index
7/27 15:52:43
17,473,516
3196 東証プライム 小売業
ホットランド
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,231.0 | 2,315.0 | 2,220.0 | 2,296.0 | 181,400 | 2,296.0 |
| 2024/9/3 | 2,139.0 | 2,233.0 | 2,139.0 | 2,233.0 | 93,500 | 2,233.0 |
| 2024/9/2 | 2,170.0 | 2,173.0 | 2,136.0 | 2,139.0 | 49,800 | 2,139.0 |
| 2024/8/30 | 2,170.0 | 2,180.0 | 2,163.0 | 2,166.0 | 44,300 | 2,166.0 |
| 2024/8/29 | 2,195.0 | 2,195.0 | 2,161.0 | 2,172.0 | 50,000 | 2,172.0 |
| 2024/8/28 | 2,200.0 | 2,207.0 | 2,184.0 | 2,195.0 | 49,400 | 2,195.0 |
| 2024/8/27 | 2,186.0 | 2,201.0 | 2,175.0 | 2,198.0 | 44,000 | 2,198.0 |
| 2024/8/26 | 2,200.0 | 2,204.0 | 2,186.0 | 2,186.0 | 34,200 | 2,186.0 |
| 2024/8/23 | 2,219.0 | 2,237.0 | 2,200.0 | 2,200.0 | 41,300 | 2,200.0 |
| 2024/8/22 | 2,191.0 | 2,218.0 | 2,186.0 | 2,218.0 | 41,000 | 2,218.0 |
| 2024/8/21 | 2,195.0 | 2,205.0 | 2,182.0 | 2,200.0 | 29,500 | 2,200.0 |
| 2024/8/20 | 2,150.0 | 2,200.0 | 2,145.0 | 2,196.0 | 49,800 | 2,196.0 |
| 2024/8/19 | 2,177.0 | 2,184.0 | 2,135.0 | 2,159.0 | 55,300 | 2,159.0 |
| 2024/8/16 | 2,200.0 | 2,200.0 | 2,125.0 | 2,179.0 | 152,100 | 2,179.0 |
| 2024/8/15 | 2,169.0 | 2,234.0 | 2,150.0 | 2,185.0 | 212,900 | 2,185.0 |
| 2024/8/14 | 2,332.0 | 2,332.0 | 2,292.0 | 2,319.0 | 44,600 | 2,319.0 |
| 2024/8/13 | 2,250.0 | 2,325.0 | 2,240.0 | 2,308.0 | 69,500 | 2,308.0 |
| 2024/8/9 | 2,242.0 | 2,285.0 | 2,190.0 | 2,251.0 | 150,300 | 2,251.0 |
| 2024/8/8 | 2,142.0 | 2,190.0 | 2,108.0 | 2,169.0 | 63,300 | 2,169.0 |
| 2024/8/7 | 2,115.0 | 2,168.0 | 2,065.0 | 2,121.0 | 71,600 | 2,121.0 |