日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハードオフコーポレーション(2674)の株価時系列情報

ハードオフコーポレーション(2674)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,237 1,237 1,212 1,226 27,700
2016/12/29 1,197 1,250 1,197 1,239 81,800
2016/12/28 1,200 1,210 1,195 1,197 25,100
2016/12/27 1,193 1,205 1,193 1,200 38,100
2016/12/26 1,200 1,203 1,185 1,190 32,600
2016/12/22 1,197 1,213 1,192 1,208 31,500
2016/12/21 1,207 1,225 1,185 1,199 52,800
2016/12/20 1,161 1,214 1,161 1,204 78,500
2016/12/19 1,170 1,184 1,160 1,182 37,700
2016/12/16 1,191 1,191 1,176 1,180 34,600
2016/12/15 1,194 1,208 1,186 1,188 29,500
2016/12/14 1,209 1,209 1,174 1,198 50,100
2016/12/13 1,199 1,220 1,189 1,210 44,300
2016/12/12 1,211 1,219 1,187 1,198 64,900
2016/12/09 1,188 1,214 1,183 1,208 50,900
2016/12/08 1,179 1,192 1,171 1,184 57,100
2016/12/07 1,157 1,175 1,153 1,170 47,200
2016/12/06 1,149 1,159 1,146 1,148 39,900
2016/12/05 1,151 1,151 1,133 1,143 29,600
2016/12/02 1,140 1,155 1,137 1,151 32,500
2016/12/01 1,170 1,170 1,131 1,134 53,200
2016/11/30 1,127 1,168 1,121 1,153 83,400
2016/11/29 1,105 1,124 1,102 1,120 57,200
2016/11/28 1,110 1,113 1,096 1,106 70,000
2016/11/25 1,105 1,110 1,103 1,110 44,700
2016/11/24 1,101 1,104 1,092 1,099 39,600
2016/11/22 1,087 1,099 1,075 1,099 48,400
2016/11/21 1,088 1,088 1,075 1,082 40,900
2016/11/18 1,080 1,085 1,073 1,080 47,900
2016/11/17 1,078 1,083 1,068 1,081 49,100
2016/11/16 1,076 1,088 1,071 1,084 54,000
2016/11/15 1,075 1,075 1,051 1,071 42,700
2016/11/14 1,069 1,074 1,057 1,066 43,500
2016/11/11 1,055 1,071 1,048 1,057 43,800
2016/11/10 1,046 1,052 1,027 1,041 44,900
2016/11/09 1,039 1,044 989 1,016 100,700
2016/11/08 1,045 1,051 1,033 1,039 54,000
2016/11/07 1,041 1,054 1,041 1,051 30,600
2016/11/04 1,038 1,048 1,030 1,041 95,000
2016/11/02 1,157 1,160 1,076 1,098 67,400
2016/11/01 1,142 1,159 1,142 1,157 19,600
2016/10/31 1,150 1,160 1,140 1,151 22,800
2016/10/28 1,150 1,155 1,141 1,151 57,200
2016/10/27 1,152 1,155 1,144 1,151 20,700
2016/10/26 1,139 1,150 1,131 1,148 23,200
2016/10/25 1,151 1,151 1,134 1,140 24,900
2016/10/24 1,140 1,149 1,136 1,147 11,300
2016/10/21 1,146 1,150 1,132 1,136 20,400
2016/10/20 1,160 1,163 1,142 1,146 30,300
2016/10/19 1,138 1,155 1,133 1,155 29,100
2016/10/18 1,120 1,141 1,119 1,138 40,700
2016/10/17 1,130 1,130 1,108 1,112 43,600
2016/10/14 1,125 1,135 1,117 1,131 22,000
2016/10/13 1,138 1,138 1,124 1,135 19,300
2016/10/12 1,120 1,136 1,119 1,131 23,400
2016/10/11 1,130 1,140 1,120 1,126 28,800
2016/10/07 1,133 1,133 1,117 1,130 18,100
2016/10/06 1,140 1,144 1,131 1,137 17,800
2016/10/05 1,116 1,140 1,116 1,134 25,900
2016/10/04 1,116 1,117 1,110 1,112 13,400
2016/10/03 1,091 1,110 1,091 1,107 25,700
2016/09/30 1,092 1,100 1,083 1,091 26,400
2016/09/29 1,104 1,109 1,077 1,092 45,400
2016/09/28 1,085 1,102 1,062 1,101 41,600
2016/09/27 1,094 1,097 1,075 1,096 37,400
2016/09/26 1,111 1,114 1,095 1,097 35,200
2016/09/23 1,114 1,115 1,090 1,099 58,100
2016/09/21 1,121 1,127 1,086 1,114 40,000
2016/09/20 1,090 1,135 1,088 1,119 75,000
2016/09/16 1,070 1,097 1,066 1,090 44,200
2016/09/15 1,068 1,074 1,036 1,060 36,300
2016/09/14 1,095 1,103 1,069 1,070 42,700
2016/09/13 1,080 1,109 1,075 1,096 44,500
2016/09/12 1,075 1,075 1,060 1,071 49,400
2016/09/09 1,080 1,086 1,064 1,076 34,900
2016/09/08 1,082 1,082 1,065 1,075 22,100
2016/09/07 1,089 1,091 1,081 1,085 10,600
2016/09/06 1,075 1,088 1,069 1,088 17,400
2016/09/05 1,075 1,086 1,065 1,068 33,200
2016/09/02 1,034 1,066 1,027 1,064 47,200
2016/09/01 1,025 1,035 1,017 1,035 21,300
2016/08/31 1,031 1,031 1,016 1,026 19,200
2016/08/30 1,045 1,045 1,016 1,031 24,500
2016/08/29 1,023 1,046 1,017 1,035 30,300
2016/08/26 1,010 1,023 1,001 1,011 36,600
2016/08/25 1,011 1,020 1,011 1,017 18,800
2016/08/24 1,016 1,028 1,009 1,016 34,600
2016/08/23 1,009 1,016 1,003 1,013 33,100
2016/08/22 1,018 1,038 1,006 1,008 38,800
2016/08/19 1,018 1,020 1,005 1,015 34,200
2016/08/18 1,040 1,040 1,011 1,019 46,600
2016/08/17 1,056 1,056 1,037 1,044 44,700
2016/08/16 1,080 1,080 1,060 1,064 23,200
2016/08/15 1,077 1,110 1,060 1,071 63,400
2016/08/12 1,080 1,084 1,054 1,077 32,600
2016/08/10 1,061 1,076 1,037 1,052 71,800
2016/08/09 1,086 1,097 1,071 1,077 32,800
2016/08/08 1,088 1,099 1,076 1,086 22,900
2016/08/05 1,062 1,076 1,054 1,066 19,400
2016/08/04 1,075 1,078 1,050 1,056 45,700
2016/08/03 1,075 1,079 1,055 1,072 39,700
2016/08/02 1,131 1,131 1,060 1,080 95,300
2016/08/01 1,150 1,191 1,130 1,142 34,600
2016/07/29 1,159 1,164 1,122 1,149 40,600
2016/07/28 1,162 1,168 1,141 1,154 29,600
2016/07/27 1,152 1,197 1,152 1,175 14,900
2016/07/26 1,190 1,200 1,145 1,151 42,700
2016/07/25 1,200 1,213 1,195 1,200 8,400
2016/07/22 1,203 1,210 1,200 1,202 12,600
2016/07/21 1,229 1,230 1,201 1,211 15,900
2016/07/20 1,233 1,235 1,219 1,229 7,200
2016/07/19 1,233 1,254 1,233 1,239 20,500
2016/07/15 1,248 1,249 1,225 1,232 10,100
2016/07/14 1,230 1,248 1,223 1,241 23,000
2016/07/13 1,248 1,248 1,224 1,245 16,900
2016/07/12 1,225 1,242 1,214 1,224 39,200
2016/07/11 1,185 1,210 1,185 1,203 16,200
2016/07/08 1,170 1,175 1,154 1,154 14,500
2016/07/07 1,188 1,188 1,145 1,153 38,700
2016/07/06 1,188 1,202 1,169 1,200 29,600
2016/07/05 1,212 1,215 1,200 1,207 21,400
2016/07/04 1,252 1,252 1,215 1,230 23,000
2016/07/01 1,238 1,247 1,222 1,237 24,100
2016/06/30 1,244 1,250 1,222 1,240 25,800
2016/06/29 1,218 1,256 1,210 1,244 36,100
2016/06/28 1,149 1,214 1,145 1,206 40,700
2016/06/27 1,122 1,166 1,109 1,157 27,600
2016/06/24 1,160 1,186 1,075 1,092 67,500
2016/06/23 1,171 1,172 1,140 1,156 30,300
2016/06/22 1,196 1,201 1,163 1,174 21,600
2016/06/21 1,198 1,215 1,186 1,196 24,600
2016/06/20 1,180 1,207 1,180 1,194 15,400
2016/06/17 1,211 1,233 1,147 1,166 69,000
2016/06/16 1,231 1,241 1,185 1,202 46,900
2016/06/15 1,223 1,246 1,220 1,222 22,700
2016/06/14 1,230 1,250 1,216 1,225 50,400
2016/06/13 1,293 1,293 1,234 1,247 60,200
2016/06/10 1,320 1,321 1,292 1,294 53,200
2016/06/09 1,356 1,356 1,322 1,327 28,900
2016/06/08 1,330 1,364 1,324 1,360 36,300
2016/06/07 1,287 1,352 1,286 1,330 56,100
2016/06/06 1,280 1,288 1,266 1,288 58,800
2016/06/03 1,302 1,309 1,291 1,298 36,800
2016/06/02 1,320 1,324 1,302 1,302 22,500
2016/06/01 1,309 1,337 1,309 1,326 16,000
2016/05/31 1,350 1,357 1,309 1,330 31,400
2016/05/30 1,362 1,362 1,327 1,339 22,100
2016/05/27 1,320 1,360 1,316 1,348 45,700
2016/05/26 1,282 1,319 1,282 1,313 41,200
2016/05/25 1,283 1,289 1,248 1,271 36,100
2016/05/24 1,290 1,290 1,268 1,272 67,900
2016/05/23 1,349 1,356 1,271 1,282 83,500
2016/05/20 1,375 1,383 1,332 1,349 24,500
2016/05/19 1,390 1,395 1,368 1,374 18,800
2016/05/18 1,394 1,407 1,387 1,391 8,500
2016/05/17 1,391 1,414 1,376 1,404 17,900
2016/05/16 1,407 1,436 1,381 1,391 43,900
2016/05/13 1,503 1,503 1,386 1,407 37,100
2016/05/12 1,493 1,549 1,448 1,503 36,800
2016/05/11 1,485 1,498 1,479 1,488 10,600
2016/05/10 1,474 1,489 1,458 1,480 16,700
2016/05/09 1,471 1,490 1,454 1,488 9,600
2016/05/06 1,470 1,482 1,455 1,477 22,300
2016/05/02 1,490 1,490 1,457 1,478 12,400
2016/04/28 1,514 1,540 1,503 1,514 12,100
2016/04/27 1,509 1,513 1,492 1,501 8,000
2016/04/26 1,505 1,537 1,482 1,513 8,700
2016/04/25 1,540 1,540 1,505 1,510 6,300
2016/04/22 1,540 1,540 1,514 1,536 7,100
2016/04/21 1,515 1,553 1,515 1,526 14,800
2016/04/20 1,523 1,523 1,485 1,509 10,000
2016/04/19 1,527 1,527 1,495 1,522 7,600
2016/04/18 1,474 1,516 1,468 1,493 15,400
2016/04/15 1,520 1,546 1,515 1,529 7,800
2016/04/14 1,541 1,547 1,472 1,540 15,500
2016/04/13 1,513 1,526 1,500 1,505 8,000
2016/04/12 1,505 1,509 1,486 1,499 8,600
2016/04/11 1,513 1,534 1,492 1,508 11,900
2016/04/08 1,482 1,556 1,482 1,534 34,400
2016/04/07 1,432 1,511 1,421 1,496 34,300
2016/04/06 1,451 1,468 1,402 1,432 23,800
2016/04/05 1,492 1,512 1,444 1,457 15,800
2016/04/04 1,473 1,519 1,461 1,503 17,200
2016/04/01 1,505 1,513 1,460 1,465 27,000
2016/03/31 1,576 1,578 1,519 1,519 17,200
2016/03/30 1,561 1,598 1,561 1,576 12,100
2016/03/29 1,550 1,575 1,535 1,572 14,800
2016/03/28 1,589 1,599 1,572 1,588 21,900
2016/03/25 1,576 1,587 1,569 1,579 11,500
2016/03/24 1,597 1,610 1,576 1,576 8,300
2016/03/23 1,614 1,614 1,594 1,599 9,900
2016/03/22 1,603 1,608 1,572 1,608 24,400
2016/03/18 1,530 1,591 1,502 1,584 50,400
2016/03/17 1,608 1,610 1,538 1,545 36,700
2016/03/16 1,602 1,631 1,602 1,608 11,300
2016/03/15 1,619 1,648 1,610 1,616 15,800
2016/03/14 1,618 1,673 1,617 1,635 37,900
2016/03/11 1,531 1,597 1,531 1,586 28,300
2016/03/10 1,548 1,587 1,546 1,559 16,200
2016/03/09 1,545 1,557 1,520 1,549 25,600
2016/03/08 1,581 1,581 1,551 1,568 19,400
2016/03/07 1,604 1,608 1,591 1,598 13,800
2016/03/04 1,603 1,620 1,591 1,612 9,000
2016/03/03 1,606 1,634 1,590 1,610 12,600
2016/03/02 1,628 1,634 1,604 1,606 11,600
2016/03/01 1,590 1,609 1,588 1,590 12,700
2016/02/29 1,582 1,603 1,581 1,590 16,200
2016/02/26 1,598 1,622 1,577 1,577 13,000
2016/02/25 1,572 1,627 1,572 1,605 18,900
2016/02/24 1,584 1,616 1,566 1,578 23,400
2016/02/23 1,632 1,632 1,554 1,617 34,800
2016/02/22 1,622 1,640 1,617 1,631 9,600
2016/02/19 1,604 1,630 1,588 1,624 23,600
2016/02/18 1,650 1,653 1,625 1,627 23,300
2016/02/17 1,565 1,620 1,555 1,617 35,100
2016/02/16 1,561 1,624 1,550 1,582 38,300
2016/02/15 1,590 1,593 1,536 1,560 36,400
2016/02/12 1,605 1,611 1,500 1,552 63,100
2016/02/10 1,695 1,701 1,599 1,677 76,300
2016/02/09 1,681 1,735 1,637 1,712 47,600
2016/02/08 1,615 1,770 1,615 1,742 71,200
2016/02/05 1,644 1,684 1,613 1,671 50,100
2016/02/04 1,675 1,689 1,644 1,684 56,700
2016/02/03 1,628 1,689 1,586 1,679 59,700
2016/02/02 1,599 1,666 1,572 1,658 83,800
2016/02/01 1,538 1,599 1,516 1,599 47,100
2016/01/29 1,441 1,522 1,440 1,516 28,400
2016/01/28 1,445 1,450 1,431 1,441 14,600
2016/01/27 1,425 1,446 1,425 1,446 13,600
2016/01/26 1,403 1,430 1,403 1,422 8,200
2016/01/25 1,411 1,454 1,397 1,439 14,300
2016/01/22 1,369 1,402 1,352 1,402 30,900
2016/01/21 1,305 1,350 1,304 1,323 52,200
2016/01/20 1,350 1,360 1,322 1,323 26,900
2016/01/19 1,362 1,364 1,340 1,360 25,200
2016/01/18 1,350 1,383 1,345 1,379 18,300
2016/01/15 1,439 1,445 1,368 1,396 27,100
2016/01/14 1,425 1,432 1,394 1,410 21,600
2016/01/13 1,413 1,479 1,406 1,455 27,900
2016/01/12 1,400 1,400 1,349 1,376 63,400
2016/01/08 1,468 1,473 1,396 1,397 50,200
2016/01/07 1,487 1,500 1,469 1,472 17,500
2016/01/06 1,490 1,497 1,472 1,487 16,300
2016/01/05 1,491 1,508 1,474 1,500 16,300
2016/01/04 1,518 1,535 1,500 1,502 10,900

このページの先頭へ