ハローズ(2742)の株価時系列情報
ハローズ(2742)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 |
---|---|---|---|---|---|
2003/12/30 | 616 | 616 | 616 | 616 | 100 |
2003/12/29 | 610 | 614 | 610 | 614 | 2,000 |
2003/12/25 | 613 | 613 | 600 | 600 | 16,700 |
2003/12/24 | 602 | 614 | 602 | 614 | 2,300 |
2003/12/22 | 599 | 600 | 579 | 600 | 8,600 |
2003/12/19 | 600 | 600 | 600 | 600 | 3,100 |
2003/12/18 | 615 | 615 | 615 | 615 | 400 |
2003/12/17 | 619 | 619 | 610 | 610 | 2,100 |
2003/12/16 | 610 | 610 | 610 | 610 | 300 |
2003/12/15 | 620 | 620 | 590 | 590 | 1,100 |
2003/12/12 | 627 | 627 | 600 | 600 | 11,400 |
2003/12/11 | 619 | 628 | 613 | 628 | 3,200 |
2003/12/10 | 611 | 611 | 605 | 609 | 4,200 |
2003/12/09 | 610 | 610 | 610 | 610 | 2,500 |
2003/12/08 | 610 | 610 | 610 | 610 | 1,600 |
2003/12/02 | 606 | 611 | 606 | 611 | 200 |
2003/12/01 | 601 | 601 | 601 | 601 | 300 |
2003/11/28 | 619 | 621 | 619 | 620 | 500 |
2003/11/26 | 609 | 609 | 609 | 609 | 1,700 |
2003/11/21 | 642 | 650 | 642 | 650 | 1,100 |
2003/11/20 | 640 | 640 | 610 | 639 | 2,100 |
2003/11/19 | 639 | 639 | 639 | 639 | 100 |
2003/11/18 | 600 | 605 | 580 | 600 | 5,800 |
2003/11/17 | 660 | 660 | 660 | 660 | 100 |
2003/11/14 | 660 | 660 | 660 | 660 | 100 |
2003/11/13 | 665 | 665 | 665 | 665 | 200 |
2003/11/12 | 690 | 690 | 680 | 680 | 700 |
2003/11/11 | 681 | 690 | 680 | 685 | 11,200 |
2003/11/10 | 680 | 680 | 680 | 680 | 5,000 |
2003/11/07 | 680 | 699 | 680 | 680 | 9,800 |
2003/11/06 | 660 | 700 | 660 | 680 | 14,400 |
2003/11/05 | 660 | 670 | 660 | 660 | 6,300 |
2003/11/04 | 660 | 660 | 655 | 655 | 3,100 |
2003/10/31 | 640 | 654 | 640 | 650 | 4,100 |
2003/10/29 | 655 | 655 | 650 | 650 | 600 |
2003/10/28 | 641 | 672 | 641 | 660 | 7,600 |
2003/10/27 | 625 | 640 | 619 | 640 | 2,200 |
2003/10/24 | 620 | 620 | 619 | 619 | 1,600 |
2003/10/23 | 634 | 640 | 620 | 620 | 2,900 |
2003/10/22 | 640 | 641 | 640 | 641 | 5,500 |
2003/10/21 | 635 | 650 | 633 | 641 | 8,900 |
2003/10/20 | 639 | 639 | 635 | 635 | 1,200 |
2003/10/17 | 621 | 630 | 621 | 621 | 1,700 |
2003/10/16 | 600 | 620 | 600 | 617 | 8,200 |
2003/10/15 | 596 | 597 | 595 | 597 | 4,100 |
2003/10/14 | 590 | 590 | 576 | 580 | 7,600 |
2003/10/10 | 580 | 600 | 580 | 590 | 28,800 |
2003/10/09 | 581 | 581 | 580 | 580 | 3,600 |
2003/10/08 | 582 | 582 | 566 | 580 | 3,000 |
2003/10/07 | 580 | 580 | 580 | 580 | 100 |
2003/10/06 | 580 | 580 | 565 | 566 | 3,800 |
2003/10/03 | 561 | 565 | 561 | 562 | 4,200 |
2003/10/02 | 580 | 580 | 560 | 560 | 9,800 |
2003/09/30 | 593 | 593 | 580 | 580 | 2,500 |
2003/09/29 | 593 | 600 | 590 | 590 | 3,100 |
2003/09/26 | 590 | 590 | 590 | 590 | 1,200 |
2003/09/25 | 567 | 567 | 567 | 567 | 200 |
2003/09/24 | 585 | 585 | 550 | 550 | 8,400 |
2003/09/22 | 584 | 590 | 584 | 588 | 1,600 |
2003/09/19 | 590 | 590 | 580 | 580 | 2,500 |
2003/09/18 | 590 | 591 | 580 | 580 | 4,000 |
2003/09/17 | 600 | 600 | 600 | 600 | 200 |
2003/09/16 | 600 | 600 | 600 | 600 | 100 |
2003/09/12 | 602 | 602 | 600 | 600 | 2,900 |
2003/09/11 | 592 | 592 | 592 | 592 | 1,200 |
2003/09/10 | 590 | 592 | 586 | 592 | 3,100 |
2003/09/09 | 595 | 595 | 592 | 592 | 300 |
2003/09/08 | 595 | 600 | 595 | 600 | 1,300 |
2003/09/05 | 590 | 590 | 586 | 586 | 1,100 |
2003/09/04 | 590 | 590 | 588 | 588 | 1,100 |
2003/09/03 | 588 | 590 | 588 | 590 | 2,800 |
2003/09/02 | 590 | 591 | 585 | 585 | 2,700 |
2003/09/01 | 590 | 600 | 590 | 600 | 1,000 |
2003/08/29 | 594 | 596 | 590 | 590 | 3,500 |
2003/08/28 | 594 | 594 | 590 | 590 | 2,400 |
2003/08/27 | 600 | 600 | 590 | 595 | 4,200 |
2003/08/26 | 599 | 600 | 599 | 599 | 6,600 |
2003/08/25 | 600 | 600 | 590 | 590 | 7,200 |
2003/08/22 | 604 | 604 | 600 | 601 | 1,400 |
2003/08/21 | 605 | 605 | 601 | 601 | 2,900 |
2003/08/20 | 610 | 610 | 610 | 610 | 1,300 |
2003/08/19 | 624 | 624 | 624 | 624 | 200 |
2003/08/18 | 630 | 630 | 610 | 624 | 1,400 |
2003/08/15 | 630 | 640 | 630 | 630 | 2,000 |
2003/08/14 | 640 | 640 | 640 | 640 | 100 |
2003/08/12 | 650 | 650 | 610 | 610 | 8,700 |
2003/08/11 | 612 | 630 | 612 | 630 | 1,100 |
2003/08/08 | 625 | 625 | 610 | 610 | 3,000 |
2003/08/06 | 652 | 652 | 628 | 628 | 1,500 |
2003/08/05 | 652 | 652 | 652 | 652 | 9,900 |
2003/08/04 | 622 | 622 | 621 | 622 | 1,400 |
2003/07/31 | 620 | 620 | 610 | 610 | 1,200 |
2003/07/29 | 630 | 630 | 617 | 617 | 1,700 |
2003/07/28 | 620 | 620 | 620 | 620 | 700 |
2003/07/25 | 615 | 617 | 615 | 617 | 1,500 |
2003/07/23 | 635 | 635 | 634 | 634 | 1,100 |
2003/07/22 | 634 | 635 | 634 | 635 | 300 |
2003/07/18 | 635 | 635 | 635 | 635 | 400 |
2003/07/16 | 611 | 611 | 610 | 610 | 2,000 |
2003/07/15 | 615 | 618 | 615 | 615 | 3,500 |
2003/07/14 | 630 | 630 | 615 | 615 | 7,500 |
2003/07/11 | 620 | 629 | 620 | 629 | 600 |
2003/07/10 | 611 | 611 | 610 | 610 | 1,000 |
2003/07/09 | 610 | 610 | 610 | 610 | 100 |
2003/07/08 | 630 | 630 | 600 | 600 | 16,000 |
2003/07/04 | 635 | 635 | 621 | 622 | 2,100 |
2003/07/03 | 649 | 649 | 635 | 635 | 5,600 |
2003/07/02 | 630 | 635 | 620 | 635 | 5,800 |
2003/07/01 | 630 | 630 | 630 | 630 | 1,500 |
2003/06/30 | 620 | 635 | 620 | 630 | 4,500 |
2003/06/27 | 630 | 635 | 620 | 620 | 8,600 |
2003/06/26 | 624 | 630 | 600 | 624 | 4,600 |
2003/06/25 | 613 | 613 | 612 | 612 | 1,000 |
2003/06/24 | 600 | 600 | 600 | 600 | 1,000 |
2003/06/23 | 620 | 620 | 620 | 620 | 100 |
2003/06/20 | 611 | 611 | 600 | 600 | 2,000 |
2003/06/19 | 603 | 603 | 603 | 603 | 1,400 |
2003/06/18 | 635 | 635 | 600 | 600 | 3,200 |
2003/06/17 | 600 | 600 | 595 | 595 | 1,400 |
2003/06/16 | 600 | 600 | 600 | 600 | 1,300 |
2003/06/13 | 630 | 630 | 625 | 625 | 1,800 |
2003/06/12 | 633 | 633 | 620 | 629 | 16,200 |
2003/06/11 | 605 | 628 | 600 | 603 | 15,700 |
2003/06/10 | 582 | 600 | 582 | 600 | 12,600 |
2003/06/09 | 585 | 585 | 580 | 580 | 1,300 |
2003/06/06 | 580 | 580 | 580 | 580 | 1,000 |
2003/06/05 | 585 | 585 | 578 | 578 | 1,100 |
2003/06/03 | 587 | 587 | 587 | 587 | 4,000 |
2003/06/02 | 587 | 587 | 587 | 587 | 200 |
2003/05/27 | 595 | 595 | 595 | 595 | 600 |
2003/05/26 | 590 | 595 | 590 | 595 | 1,400 |
2003/05/23 | 600 | 600 | 595 | 595 | 3,300 |
2003/05/22 | 620 | 620 | 620 | 620 | 100 |
2003/05/20 | 625 | 625 | 625 | 625 | 300 |
2003/05/15 | 600 | 600 | 600 | 600 | 1,000 |
2003/05/14 | 600 | 600 | 599 | 600 | 3,000 |
2003/05/13 | 590 | 600 | 590 | 600 | 1,500 |
2003/05/12 | 586 | 586 | 576 | 576 | 2,000 |
2003/05/09 | 602 | 602 | 576 | 576 | 4,100 |
2003/05/07 | 570 | 576 | 570 | 576 | 3,000 |
2003/05/06 | 585 | 585 | 585 | 585 | 1,000 |
2003/04/30 | 570 | 570 | 570 | 570 | 1,000 |
2003/04/25 | 600 | 600 | 570 | 570 | 2,100 |
2003/04/18 | 634 | 634 | 634 | 634 | 400 |
2003/04/16 | 620 | 620 | 620 | 620 | 2,000 |
2003/04/14 | 650 | 655 | 610 | 610 | 5,400 |
2003/04/11 | 620 | 620 | 620 | 620 | 500 |
2003/04/09 | 585 | 585 | 585 | 585 | 100 |
2003/04/08 | 576 | 576 | 576 | 576 | 200 |
2003/04/07 | 575 | 575 | 575 | 575 | 1,200 |
2003/04/04 | 555 | 555 | 555 | 555 | 200 |
2003/04/03 | 560 | 560 | 550 | 555 | 3,000 |
2003/04/02 | 573 | 573 | 573 | 573 | 500 |
2003/04/01 | 576 | 577 | 576 | 577 | 300 |
2003/03/28 | 580 | 580 | 580 | 580 | 500 |
2003/03/27 | 580 | 580 | 580 | 580 | 600 |
2003/03/26 | 580 | 580 | 580 | 580 | 400 |
2003/03/25 | 600 | 600 | 600 | 600 | 400 |
2003/03/24 | 619 | 620 | 609 | 609 | 1,000 |
2003/03/18 | 650 | 650 | 649 | 649 | 400 |
2003/03/14 | 650 | 650 | 650 | 650 | 7,700 |
2003/03/13 | 650 | 650 | 630 | 650 | 15,600 |
2003/03/12 | 648 | 650 | 648 | 650 | 9,400 |
2003/03/11 | 580 | 580 | 580 | 580 | 4,100 |
2003/03/10 | 530 | 550 | 530 | 550 | 2,400 |
2003/03/07 | 521 | 536 | 521 | 530 | 6,100 |
2003/03/06 | 510 | 521 | 510 | 521 | 1,100 |
2003/03/05 | 510 | 510 | 510 | 510 | 200 |
2003/03/04 | 510 | 510 | 510 | 510 | 1,100 |
2003/03/03 | 500 | 500 | 500 | 500 | 4,100 |
2003/02/28 | 550 | 550 | 530 | 530 | 1,300 |
2003/02/27 | 550 | 550 | 550 | 550 | 3,000 |
2003/02/24 | 590 | 590 | 580 | 580 | 1,800 |
2003/02/21 | 594 | 594 | 592 | 593 | 4,300 |
2003/02/20 | 595 | 595 | 594 | 594 | 1,200 |
2003/02/19 | 595 | 597 | 595 | 597 | 1,100 |
2003/02/18 | 606 | 606 | 597 | 597 | 1,400 |
2003/02/17 | 597 | 597 | 597 | 597 | 1,400 |
2003/02/14 | 597 | 598 | 597 | 598 | 3,000 |
2003/02/13 | 619 | 619 | 600 | 600 | 800 |
2003/02/12 | 620 | 620 | 600 | 600 | 14,900 |
2003/02/10 | 604 | 604 | 600 | 600 | 7,400 |
2003/02/07 | 600 | 600 | 600 | 600 | 700 |
2003/02/06 | 600 | 600 | 580 | 600 | 1,400 |
2003/02/05 | 600 | 601 | 600 | 600 | 4,200 |
2003/02/03 | 602 | 602 | 600 | 600 | 2,000 |
2003/01/31 | 600 | 600 | 600 | 600 | 2,000 |
2003/01/29 | 601 | 601 | 600 | 600 | 1,500 |
2003/01/28 | 600 | 600 | 600 | 600 | 1,100 |
2003/01/27 | 600 | 600 | 600 | 600 | 1,300 |
2003/01/24 | 600 | 600 | 600 | 600 | 100 |
2003/01/23 | 590 | 590 | 590 | 590 | 3,000 |
2003/01/22 | 600 | 600 | 590 | 590 | 1,900 |
2003/01/20 | 600 | 600 | 600 | 600 | 500 |
2003/01/17 | 600 | 601 | 600 | 600 | 3,000 |
2003/01/15 | 700 | 700 | 600 | 601 | 19,500 |
2003/01/14 | 603 | 603 | 602 | 602 | 2,000 |
2003/01/10 | 601 | 601 | 601 | 601 | 2,000 |
2003/01/09 | 600 | 600 | 600 | 600 | 1,000 |
2003/01/08 | 610 | 610 | 600 | 600 | 4,000 |