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
2015/12/30 3,570 3,610 3,530 3,605 21,100
2015/12/29 3,695 3,695 3,455 3,510 50,900
2015/12/28 3,720 3,720 3,565 3,700 11,100
2015/12/25 3,680 3,730 3,555 3,695 19,700
2015/12/24 3,745 3,810 3,725 3,730 18,600
2015/12/22 4,010 4,010 3,750 3,780 37,900
2015/12/21 3,990 4,080 3,955 4,010 27,600
2015/12/18 4,135 4,135 4,020 4,030 29,700
2015/12/17 4,120 4,175 3,935 4,010 26,500
2015/12/16 4,135 4,175 4,030 4,120 18,000
2015/12/15 4,280 4,385 4,085 4,135 29,800
2015/12/14 4,320 4,380 4,265 4,350 10,700
2015/12/11 4,485 4,720 4,425 4,460 41,200
2015/12/10 4,405 4,575 4,375 4,550 31,100
2015/12/09 4,415 4,550 4,405 4,485 33,000
2015/12/08 4,730 4,800 4,535 4,555 64,000
2015/12/07 5,160 5,250 4,775 4,825 52,100
2015/12/04 5,250 5,290 5,170 5,260 42,700
2015/12/03 5,550 5,550 5,410 5,410 26,000
2015/12/02 5,290 5,550 5,280 5,550 85,500
2015/12/01 6,000 6,000 5,300 5,550 119,900
2015/11/30 5,300 6,290 5,300 6,110 323,500
2015/11/27 4,550 5,300 4,340 5,290 353,300
2015/11/26 4,450 4,700 4,375 4,605 116,600
2015/11/25 4,220 4,400 4,135 4,380 52,700
2015/11/24 4,140 4,250 4,075 4,220 42,500
2015/11/20 4,295 4,295 4,085 4,160 45,300
2015/11/19 4,265 4,300 4,000 4,250 42,200
2015/11/18 4,500 4,505 4,105 4,265 81,600
2015/11/17 4,295 4,485 4,185 4,430 56,100
2015/11/16 3,800 4,150 3,800 4,100 45,100
2015/11/13 3,815 3,935 3,760 3,845 50,900
2015/11/12 3,680 3,990 3,680 3,935 41,800
2015/11/11 3,670 3,790 3,570 3,715 45,100
2015/11/10 3,850 3,970 3,605 3,670 91,000
2015/11/09 3,350 3,815 3,350 3,750 50,200
2015/11/06 3,300 3,470 3,200 3,385 40,300
2015/11/05 3,250 3,360 3,170 3,360 35,100
2015/11/04 2,931 3,120 2,926 3,120 39,000
2015/11/02 2,909 2,923 2,861 2,921 16,300
2015/10/30 2,819 2,904 2,796 2,904 17,400
2015/10/29 2,793 2,805 2,763 2,795 28,400
2015/10/28 2,730 2,793 2,714 2,793 16,200
2015/10/27 2,770 2,770 2,710 2,730 13,500
2015/10/26 2,718 2,834 2,685 2,770 19,400
2015/10/23 2,781 2,810 2,715 2,717 23,100
2015/10/22 2,870 2,875 2,772 2,775 19,500
2015/10/21 2,828 2,878 2,828 2,859 29,100
2015/10/20 2,840 2,855 2,771 2,797 15,200
2015/10/19 2,851 2,880 2,843 2,843 12,200
2015/10/16 2,983 2,983 2,876 2,885 22,400
2015/10/15 2,980 2,987 2,925 2,984 11,800
2015/10/14 2,925 2,994 2,817 2,990 25,500
2015/10/13 2,695 2,966 2,681 2,929 84,800
2015/10/09 2,576 2,589 2,522 2,527 5,300
2015/10/08 2,620 2,626 2,521 2,575 4,700
2015/10/07 2,628 2,628 2,534 2,559 6,200
2015/10/06 2,650 2,654 2,615 2,615 4,700
2015/10/05 2,640 2,650 2,610 2,637 6,300
2015/10/02 2,588 2,648 2,588 2,628 3,900
2015/10/01 2,680 2,683 2,510 2,540 27,500
2015/09/30 2,598 2,689 2,597 2,668 12,800
2015/09/29 2,592 2,600 2,513 2,600 6,000
2015/09/28 2,510 2,640 2,471 2,640 28,100
2015/09/25 2,445 2,497 2,390 2,497 9,900
2015/09/24 2,396 2,450 2,396 2,450 8,300
2015/09/18 2,348 2,399 2,336 2,396 7,600
2015/09/17 2,327 2,348 2,326 2,329 1,700
2015/09/16 2,311 2,339 2,311 2,321 2,200
2015/09/15 2,293 2,375 2,293 2,321 4,200
2015/09/14 2,300 2,320 2,300 2,302 2,500
2015/09/11 2,281 2,310 2,281 2,300 4,200
2015/09/10 2,300 2,311 2,280 2,281 4,000
2015/09/09 2,252 2,330 2,252 2,330 5,400
2015/09/08 2,244 2,290 2,180 2,238 12,700
2015/09/07 2,149 2,264 2,112 2,252 12,200
2015/09/04 2,382 2,401 2,116 2,234 59,400
2015/09/03 2,417 2,540 2,417 2,451 8,200
2015/09/02 2,315 2,450 2,314 2,367 8,900
2015/09/01 2,495 2,550 2,355 2,369 13,100
2015/08/31 2,265 2,395 2,225 2,395 14,100
2015/08/28 2,131 2,150 2,100 2,107 2,100
2015/08/27 2,200 2,220 2,110 2,160 3,800
2015/08/26 2,036 2,230 2,036 2,197 4,700
2015/08/25 1,950 2,051 1,860 1,996 12,100
2015/08/24 2,073 2,269 2,073 2,190 10,200
2015/08/21 2,228 2,270 2,202 2,270 3,400
2015/08/20 2,265 2,265 2,235 2,260 2,300
2015/08/19 2,227 2,255 2,227 2,255 1,800
2015/08/18 2,270 2,279 2,220 2,277 3,400
2015/08/17 2,160 2,232 2,160 2,228 3,300
2015/08/14 2,065 2,150 2,065 2,135 3,100
2015/08/13 2,060 2,110 2,060 2,110 2,700
2015/08/12 2,103 2,149 2,055 2,140 7,700
2015/08/11 2,149 2,165 2,130 2,130 8,000
2015/08/10 2,144 2,161 2,123 2,140 4,000
2015/08/07 2,200 2,250 2,119 2,144 7,400
2015/08/06 2,300 2,347 2,172 2,200 9,000
2015/08/05 2,250 2,328 2,230 2,300 5,800
2015/08/04 2,190 2,245 2,179 2,230 12,200
2015/08/03 2,107 2,134 2,107 2,124 6,400
2015/07/31 2,074 2,095 2,071 2,077 6,700
2015/07/30 2,100 2,179 2,061 2,066 16,100
2015/07/29 2,000 2,001 1,980 1,990 6,400
2015/07/28 1,960 1,990 1,960 1,990 2,400
2015/07/27 1,989 1,990 1,945 1,980 2,900
2015/07/24 1,940 1,960 1,940 1,955 2,900
2015/07/23 1,966 1,966 1,890 1,940 4,100
2015/07/22 1,923 1,938 1,923 1,926 1,200
2015/07/21 1,999 1,999 1,920 1,923 5,400
2015/07/17 1,990 1,995 1,951 1,965 1,500
2015/07/16 1,920 2,000 1,920 2,000 9,500
2015/07/15 1,890 1,941 1,890 1,920 8,600
2015/07/14 1,789 1,875 1,789 1,875 7,500
2015/07/13 1,790 1,790 1,774 1,774 2,800
2015/07/10 1,796 1,813 1,750 1,750 9,200
2015/07/09 1,800 1,850 1,720 1,795 8,100
2015/07/08 1,854 1,876 1,810 1,850 5,200
2015/07/07 1,880 1,880 1,849 1,873 2,000
2015/07/06 1,810 1,880 1,810 1,845 10,200
2015/07/03 1,850 1,890 1,791 1,880 16,900
2015/07/02 1,925 1,940 1,851 1,895 30,700
2015/07/01 1,728 1,765 1,642 1,765 10,300
2015/06/30 1,640 1,705 1,640 1,704 3,000
2015/06/29 1,659 1,659 1,637 1,643 2,100
2015/06/26 1,699 1,699 1,662 1,666 2,400
2015/06/25 1,662 1,706 1,662 1,705 800
2015/06/24 1,676 1,735 1,666 1,666 1,800
2015/06/22 1,676 1,676 1,654 1,663 1,000
2015/06/19 1,630 1,677 1,630 1,677 600
2015/06/18 1,673 1,673 1,624 1,624 3,100
2015/06/17 1,678 1,678 1,651 1,657 1,300
2015/06/16 1,680 1,680 1,653 1,653 1,200
2015/06/15 1,660 1,679 1,653 1,679 2,700
2015/06/12 1,651 1,665 1,651 1,660 1,400
2015/06/11 1,667 1,681 1,651 1,651 12,300
2015/06/10 1,663 1,680 1,656 1,675 1,600
2015/06/09 1,655 1,664 1,651 1,652 2,200
2015/06/08 1,647 1,655 1,645 1,655 800
2015/06/05 1,631 1,638 1,628 1,632 1,200
2015/06/04 1,639 1,644 1,621 1,640 5,300
2015/06/03 1,615 1,649 1,602 1,630 3,700
2015/06/02 1,675 1,675 1,631 1,631 15,900
2015/06/01 1,700 1,700 1,683 1,688 3,600
2015/05/29 1,699 1,702 1,690 1,693 4,500
2015/05/28 1,710 1,712 1,699 1,699 5,000
2015/05/27 1,697 1,700 1,692 1,700 10,000
2015/05/26 1,700 1,733 1,690 1,701 7,700
2015/05/25 1,718 1,738 1,692 1,700 8,200
2015/05/22 1,668 1,718 1,668 1,718 1,800
2015/05/21 1,665 1,685 1,664 1,664 6,100
2015/05/20 1,665 1,665 1,663 1,664 9,200
2015/05/19 1,715 1,716 1,636 1,663 9,900
2015/05/18 1,733 1,733 1,700 1,722 5,200
2015/05/15 1,782 1,788 1,727 1,773 6,600
2015/05/14 1,844 1,844 1,820 1,825 1,500
2015/05/13 1,842 1,859 1,842 1,855 2,700
2015/05/12 1,863 1,887 1,800 1,862 11,200
2015/05/11 1,801 1,837 1,801 1,833 8,000
2015/05/08 1,744 1,810 1,744 1,789 4,100
2015/05/07 1,780 1,850 1,742 1,742 14,100
2015/05/01 1,735 1,797 1,735 1,781 9,600
2015/04/30 1,722 1,740 1,719 1,740 2,800
2015/04/28 1,747 1,747 1,711 1,722 1,400
2015/04/27 1,717 1,729 1,710 1,724 4,800
2015/04/24 1,678 1,717 1,670 1,700 8,200
2015/04/23 1,680 1,699 1,650 1,692 6,000
2015/04/22 1,718 1,720 1,672 1,680 7,000
2015/04/21 1,578 1,828 1,575 1,717 22,200
2015/04/20 1,585 1,590 1,578 1,578 2,700
2015/04/17 1,574 1,585 1,555 1,585 2,200
2015/04/16 1,575 1,588 1,573 1,574 10,500
2015/04/15 1,538 1,573 1,538 1,573 3,900
2015/04/14 1,515 1,538 1,515 1,532 8,400
2015/04/13 1,508 1,510 1,502 1,510 3,500
2015/04/10 1,500 1,510 1,500 1,510 5,300
2015/04/09 1,505 1,505 1,490 1,500 3,000
2015/04/08 1,500 1,508 1,500 1,504 2,400
2015/04/07 1,500 1,500 1,494 1,500 2,500
2015/04/06 1,511 1,511 1,500 1,500 800
2015/04/03 1,490 1,508 1,490 1,508 1,700
2015/04/02 1,500 1,503 1,497 1,503 3,800
2015/04/01 1,468 1,470 1,468 1,470 1,700
2015/03/31 1,478 1,488 1,450 1,453 1,900
2015/03/30 1,469 1,472 1,469 1,472 700
2015/03/27 1,460 1,460 1,450 1,458 600
2015/03/26 1,431 1,451 1,431 1,450 2,700
2015/03/25 1,470 1,488 1,425 1,488 3,200
2015/03/24 1,463 1,487 1,461 1,481 2,900
2015/03/23 1,500 1,500 1,490 1,490 2,200
2015/03/20 1,499 1,500 1,490 1,490 1,600
2015/03/19 1,475 1,490 1,475 1,485 3,800
2015/03/18 1,470 1,471 1,463 1,471 2,200
2015/03/17 1,433 1,479 1,432 1,460 3,600
2015/03/16 1,433 1,457 1,421 1,429 3,400
2015/03/13 1,405 1,413 1,400 1,413 3,900
2015/03/12 1,390 1,404 1,390 1,400 2,400
2015/03/11 1,397 1,400 1,395 1,400 7,000
2015/03/10 1,400 1,400 1,397 1,397 2,500
2015/03/09 1,400 1,410 1,400 1,406 2,100
2015/03/06 1,384 1,401 1,384 1,393 3,400
2015/03/05 1,400 1,411 1,389 1,389 6,000
2015/03/04 1,390 1,408 1,390 1,400 4,000
2015/03/03 1,448 1,448 1,390 1,390 8,700
2015/03/02 1,470 1,470 1,455 1,456 4,600
2015/02/27 1,466 1,487 1,378 1,478 4,100
2015/02/26 1,503 1,510 1,498 1,500 4,400
2015/02/25 1,488 1,524 1,488 1,508 9,200
2015/02/24 1,583 1,585 1,571 1,584 6,600
2015/02/23 1,576 1,600 1,573 1,586 6,700
2015/02/20 1,565 1,580 1,564 1,575 5,100
2015/02/19 1,560 1,564 1,556 1,560 1,600
2015/02/18 1,567 1,567 1,557 1,564 1,700
2015/02/17 1,550 1,550 1,542 1,550 400
2015/02/16 1,555 1,555 1,530 1,550 2,600
2015/02/13 1,535 1,558 1,531 1,555 1,700
2015/02/12 1,558 1,558 1,535 1,535 4,300
2015/02/10 1,524 1,529 1,522 1,528 3,000
2015/02/09 1,522 1,522 1,520 1,520 2,100
2015/02/06 1,528 1,528 1,520 1,522 1,800
2015/02/05 1,520 1,520 1,516 1,520 1,600
2015/02/04 1,516 1,524 1,515 1,517 3,100
2015/02/03 1,529 1,529 1,517 1,519 2,400
2015/02/02 1,520 1,525 1,512 1,513 2,000
2015/01/30 1,522 1,525 1,510 1,510 800
2015/01/29 1,515 1,516 1,482 1,510 3,600
2015/01/28 1,499 1,528 1,499 1,515 3,900
2015/01/27 1,450 1,498 1,450 1,498 1,700
2015/01/26 1,460 1,569 1,432 1,460 3,900
2015/01/23 1,419 1,490 1,419 1,440 2,700
2015/01/22 1,480 1,492 1,404 1,415 8,200
2015/01/21 1,518 1,518 1,500 1,500 2,500
2015/01/20 1,520 1,520 1,500 1,520 1,800
2015/01/19 1,530 1,530 1,506 1,521 1,700
2015/01/16 1,531 1,531 1,505 1,530 2,900
2015/01/15 1,550 1,554 1,540 1,545 1,800
2015/01/14 1,572 1,572 1,552 1,554 1,900
2015/01/13 1,598 1,600 1,572 1,572 2,100
2015/01/09 1,574 1,580 1,574 1,580 5,000
2015/01/08 1,590 1,590 1,560 1,574 6,200
2015/01/07 1,699 1,699 1,600 1,604 11,000
2015/01/06 1,598 1,700 1,598 1,649 8,900
2015/01/05 1,490 1,600 1,490 1,560 8,500

このページの先頭へ