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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,056 | 2,063 | 2,030 | 2,037 | 23,100 |
| 2024/07/25 | 2,084 | 2,092 | 2,050 | 2,068 | 39,200 |
| 2024/07/24 | 2,124 | 2,146 | 2,072 | 2,099 | 35,100 |
| 2024/07/23 | 2,115 | 2,157 | 2,114 | 2,118 | 23,100 |
| 2024/07/22 | 2,184 | 2,184 | 2,115 | 2,120 | 22,800 |
| 2024/07/19 | 2,152 | 2,179 | 2,133 | 2,153 | 25,500 |
| 2024/07/18 | 2,190 | 2,206 | 2,160 | 2,166 | 21,900 |
| 2024/07/17 | 2,219 | 2,237 | 2,202 | 2,208 | 20,600 |
| 2024/07/16 | 2,252 | 2,265 | 2,210 | 2,226 | 26,800 |
| 2024/07/12 | 2,267 | 2,281 | 2,222 | 2,235 | 47,600 |
| 2024/07/11 | 2,271 | 2,280 | 2,232 | 2,272 | 53,300 |
| 2024/07/10 | 2,218 | 2,238 | 2,184 | 2,221 | 44,100 |
| 2024/07/09 | 2,192 | 2,213 | 2,172 | 2,198 | 41,700 |
| 2024/07/08 | 2,100 | 2,180 | 2,100 | 2,180 | 66,500 |
| 2024/07/05 | 2,087 | 2,102 | 2,068 | 2,072 | 16,500 |
| 2024/07/04 | 2,119 | 2,119 | 2,074 | 2,087 | 23,100 |
| 2024/07/03 | 2,140 | 2,150 | 2,105 | 2,117 | 32,400 |
| 2024/07/02 | 2,108 | 2,132 | 2,101 | 2,127 | 40,300 |
| 2024/07/01 | 2,101 | 2,143 | 2,081 | 2,086 | 45,800 |
| 2024/06/28 | 2,047 | 2,081 | 2,018 | 2,081 | 57,900 |
| 2024/06/27 | 2,050 | 2,092 | 2,018 | 2,053 | 134,100 |
| 2024/06/26 | 2,000 | 2,078 | 1,982 | 2,064 | 154,300 |
| 2024/06/25 | 2,085 | 2,124 | 2,072 | 2,080 | 41,800 |
| 2024/06/24 | 2,125 | 2,138 | 2,085 | 2,104 | 51,000 |
| 2024/06/21 | 2,214 | 2,220 | 2,117 | 2,118 | 43,300 |
| 2024/06/20 | 2,219 | 2,233 | 2,183 | 2,213 | 42,700 |
| 2024/06/19 | 2,216 | 2,229 | 2,191 | 2,216 | 43,500 |
| 2024/06/18 | 2,165 | 2,197 | 2,144 | 2,194 | 39,200 |
| 2024/06/17 | 2,102 | 2,148 | 2,086 | 2,143 | 40,200 |
| 2024/06/14 | 2,047 | 2,124 | 2,047 | 2,124 | 49,000 |
| 2024/06/13 | 2,089 | 2,089 | 2,024 | 2,036 | 35,800 |
| 2024/06/12 | 2,126 | 2,130 | 2,068 | 2,076 | 25,000 |
| 2024/06/11 | 2,145 | 2,153 | 2,121 | 2,121 | 26,400 |
| 2024/06/10 | 2,094 | 2,145 | 2,094 | 2,145 | 44,900 |
| 2024/06/07 | 2,017 | 2,077 | 2,016 | 2,077 | 49,500 |
| 2024/06/06 | 2,017 | 2,039 | 2,001 | 2,014 | 31,900 |
| 2024/06/05 | 2,036 | 2,045 | 1,994 | 1,997 | 27,100 |
| 2024/06/04 | 2,020 | 2,040 | 2,000 | 2,039 | 30,400 |
| 2024/06/03 | 2,042 | 2,042 | 2,004 | 2,009 | 27,000 |
| 2024/05/31 | 2,053 | 2,053 | 2,012 | 2,036 | 21,600 |
| 2024/05/30 | 2,006 | 2,054 | 1,986 | 2,053 | 48,700 |
| 2024/05/29 | 2,036 | 2,069 | 2,015 | 2,015 | 26,100 |
| 2024/05/28 | 2,076 | 2,088 | 2,032 | 2,032 | 32,100 |
| 2024/05/27 | 2,010 | 2,056 | 1,990 | 2,056 | 39,400 |
| 2024/05/24 | 1,931 | 1,999 | 1,920 | 1,983 | 34,400 |
| 2024/05/23 | 1,963 | 1,971 | 1,941 | 1,949 | 30,400 |
| 2024/05/22 | 2,010 | 2,016 | 1,962 | 1,967 | 41,200 |
| 2024/05/21 | 2,030 | 2,059 | 2,017 | 2,025 | 41,200 |
| 2024/05/20 | 1,948 | 2,020 | 1,948 | 2,003 | 65,200 |
| 2024/05/17 | 1,882 | 1,935 | 1,879 | 1,924 | 49,700 |
| 2024/05/16 | 1,899 | 1,914 | 1,896 | 1,897 | 39,100 |
| 2024/05/15 | 1,903 | 1,917 | 1,887 | 1,899 | 43,200 |
| 2024/05/14 | 1,897 | 1,918 | 1,892 | 1,918 | 33,100 |
| 2024/05/13 | 1,878 | 1,897 | 1,868 | 1,895 | 36,100 |
| 2024/05/10 | 1,840 | 1,890 | 1,833 | 1,880 | 120,800 |
| 2024/05/09 | 1,701 | 1,849 | 1,686 | 1,849 | 228,300 |
| 2024/05/08 | 1,706 | 1,712 | 1,693 | 1,701 | 32,700 |
| 2024/05/07 | 1,697 | 1,723 | 1,692 | 1,716 | 27,900 |
| 2024/05/02 | 1,707 | 1,719 | 1,697 | 1,702 | 19,600 |
| 2024/05/01 | 1,735 | 1,735 | 1,705 | 1,718 | 16,700 |
| 2024/04/30 | 1,742 | 1,750 | 1,725 | 1,737 | 19,900 |
| 2024/04/26 | 1,720 | 1,741 | 1,710 | 1,721 | 120,700 |
| 2024/04/25 | 1,752 | 1,752 | 1,721 | 1,723 | 21,000 |
| 2024/04/24 | 1,737 | 1,755 | 1,723 | 1,747 | 51,300 |
| 2024/04/23 | 1,739 | 1,739 | 1,719 | 1,719 | 17,600 |
| 2024/04/22 | 1,716 | 1,737 | 1,716 | 1,729 | 32,300 |
| 2024/04/19 | 1,712 | 1,716 | 1,675 | 1,706 | 38,500 |
| 2024/04/18 | 1,675 | 1,717 | 1,675 | 1,717 | 23,000 |
| 2024/04/17 | 1,680 | 1,680 | 1,643 | 1,665 | 32,800 |
| 2024/04/16 | 1,729 | 1,729 | 1,670 | 1,673 | 46,700 |
| 2024/04/15 | 1,711 | 1,730 | 1,704 | 1,730 | 23,200 |
| 2024/04/12 | 1,721 | 1,733 | 1,714 | 1,722 | 35,600 |
| 2024/04/11 | 1,720 | 1,724 | 1,711 | 1,717 | 31,700 |
| 2024/04/10 | 1,693 | 1,726 | 1,692 | 1,720 | 44,400 |
| 2024/04/09 | 1,680 | 1,690 | 1,675 | 1,683 | 17,100 |
| 2024/04/08 | 1,640 | 1,676 | 1,640 | 1,676 | 34,600 |
| 2024/04/05 | 1,635 | 1,640 | 1,612 | 1,639 | 66,900 |
| 2024/04/04 | 1,655 | 1,656 | 1,635 | 1,650 | 52,500 |
| 2024/04/03 | 1,663 | 1,670 | 1,639 | 1,651 | 56,100 |
| 2024/04/02 | 1,697 | 1,697 | 1,667 | 1,672 | 60,800 |
| 2024/04/01 | 1,707 | 1,709 | 1,676 | 1,691 | 51,900 |
| 2024/03/29 | 1,697 | 1,718 | 1,688 | 1,700 | 80,300 |
| 2024/03/28 | 1,670 | 1,688 | 1,665 | 1,681 | 80,500 |
| 2024/03/27 | 1,739 | 1,747 | 1,715 | 1,732 | 132,500 |
| 2024/03/26 | 1,741 | 1,747 | 1,726 | 1,746 | 64,100 |
| 2024/03/25 | 1,770 | 1,777 | 1,745 | 1,750 | 75,500 |
| 2024/03/22 | 1,745 | 1,783 | 1,741 | 1,771 | 65,200 |
| 2024/03/21 | 1,738 | 1,744 | 1,727 | 1,740 | 38,500 |
| 2024/03/19 | 1,718 | 1,742 | 1,712 | 1,725 | 47,600 |
| 2024/03/18 | 1,735 | 1,735 | 1,705 | 1,718 | 44,800 |
| 2024/03/15 | 1,743 | 1,744 | 1,711 | 1,718 | 42,200 |
| 2024/03/14 | 1,695 | 1,743 | 1,695 | 1,743 | 56,900 |
| 2024/03/13 | 1,703 | 1,706 | 1,682 | 1,697 | 37,100 |
| 2024/03/12 | 1,688 | 1,699 | 1,653 | 1,698 | 39,800 |
| 2024/03/11 | 1,700 | 1,700 | 1,666 | 1,685 | 49,100 |
| 2024/03/08 | 1,676 | 1,718 | 1,670 | 1,706 | 68,400 |
| 2024/03/07 | 1,717 | 1,717 | 1,694 | 1,701 | 36,600 |
| 2024/03/06 | 1,698 | 1,719 | 1,668 | 1,716 | 55,700 |
| 2024/03/05 | 1,727 | 1,735 | 1,698 | 1,707 | 70,000 |
| 2024/03/04 | 1,777 | 1,780 | 1,723 | 1,735 | 90,600 |
| 2024/03/01 | 1,856 | 1,856 | 1,793 | 1,800 | 53,600 |
| 2024/02/29 | 1,840 | 1,864 | 1,832 | 1,863 | 28,800 |
| 2024/02/28 | 1,823 | 1,868 | 1,823 | 1,840 | 25,100 |
| 2024/02/27 | 1,843 | 1,850 | 1,813 | 1,823 | 30,200 |
| 2024/02/26 | 1,789 | 1,834 | 1,789 | 1,834 | 30,300 |
| 2024/02/22 | 1,795 | 1,808 | 1,776 | 1,778 | 23,200 |
| 2024/02/21 | 1,769 | 1,795 | 1,765 | 1,792 | 19,800 |
| 2024/02/20 | 1,779 | 1,793 | 1,761 | 1,766 | 38,200 |
| 2024/02/19 | 1,762 | 1,780 | 1,746 | 1,779 | 40,900 |
| 2024/02/16 | 1,748 | 1,780 | 1,719 | 1,762 | 45,800 |
| 2024/02/15 | 1,810 | 1,810 | 1,748 | 1,750 | 65,600 |
| 2024/02/14 | 1,823 | 1,838 | 1,800 | 1,800 | 31,100 |
| 2024/02/13 | 1,865 | 1,865 | 1,819 | 1,835 | 34,700 |
| 2024/02/09 | 1,858 | 1,900 | 1,812 | 1,833 | 46,700 |
| 2024/02/08 | 1,855 | 1,883 | 1,828 | 1,858 | 74,600 |
| 2024/02/07 | 1,830 | 1,887 | 1,766 | 1,835 | 124,300 |
| 2024/02/06 | 1,806 | 1,855 | 1,805 | 1,845 | 52,300 |
| 2024/02/05 | 1,810 | 1,814 | 1,797 | 1,808 | 30,800 |
| 2024/02/02 | 1,830 | 1,830 | 1,790 | 1,816 | 25,000 |
| 2024/02/01 | 1,839 | 1,857 | 1,795 | 1,804 | 53,900 |
| 2024/01/31 | 1,825 | 1,839 | 1,816 | 1,839 | 24,600 |
| 2024/01/30 | 1,868 | 1,868 | 1,816 | 1,825 | 117,300 |
| 2024/01/29 | 1,852 | 1,880 | 1,852 | 1,869 | 40,800 |
| 2024/01/26 | 1,821 | 1,852 | 1,814 | 1,842 | 56,600 |
| 2024/01/25 | 1,780 | 1,815 | 1,778 | 1,814 | 27,600 |
| 2024/01/24 | 1,783 | 1,804 | 1,767 | 1,774 | 26,000 |
| 2024/01/23 | 1,789 | 1,794 | 1,772 | 1,787 | 33,300 |
| 2024/01/22 | 1,770 | 1,777 | 1,756 | 1,775 | 46,400 |
| 2024/01/19 | 1,810 | 1,810 | 1,766 | 1,771 | 47,500 |
| 2024/01/18 | 1,804 | 1,808 | 1,782 | 1,808 | 32,100 |
| 2024/01/17 | 1,800 | 1,812 | 1,785 | 1,794 | 43,500 |
| 2024/01/16 | 1,817 | 1,823 | 1,778 | 1,787 | 48,900 |
| 2024/01/15 | 1,765 | 1,816 | 1,761 | 1,816 | 57,500 |
| 2024/01/12 | 1,746 | 1,759 | 1,722 | 1,743 | 62,900 |
| 2024/01/11 | 1,728 | 1,761 | 1,722 | 1,740 | 52,200 |
| 2024/01/10 | 1,725 | 1,733 | 1,715 | 1,715 | 59,500 |
| 2024/01/09 | 1,650 | 1,728 | 1,650 | 1,721 | 83,700 |
| 2024/01/05 | 1,670 | 1,678 | 1,644 | 1,647 | 46,700 |
| 2024/01/04 | 1,678 | 1,689 | 1,650 | 1,664 | 45,200 |
| 2023/12/29 | 1,694 | 1,698 | 1,665 | 1,678 | 48,400 |
| 2023/12/28 | 1,643 | 1,695 | 1,643 | 1,694 | 56,800 |
| 2023/12/27 | 1,589 | 1,641 | 1,589 | 1,641 | 59,200 |
| 2023/12/26 | 1,567 | 1,606 | 1,567 | 1,597 | 65,000 |
| 2023/12/25 | 1,579 | 1,591 | 1,572 | 1,575 | 35,100 |
| 2023/12/22 | 1,570 | 1,577 | 1,565 | 1,569 | 22,600 |
| 2023/12/21 | 1,568 | 1,570 | 1,547 | 1,560 | 42,800 |
| 2023/12/20 | 1,561 | 1,578 | 1,561 | 1,571 | 38,900 |
| 2023/12/19 | 1,546 | 1,560 | 1,542 | 1,560 | 38,500 |
| 2023/12/18 | 1,529 | 1,542 | 1,517 | 1,539 | 42,800 |
| 2023/12/15 | 1,536 | 1,543 | 1,520 | 1,536 | 34,500 |
| 2023/12/14 | 1,550 | 1,573 | 1,534 | 1,546 | 62,800 |
| 2023/12/13 | 1,530 | 1,549 | 1,528 | 1,546 | 51,900 |
| 2023/12/12 | 1,530 | 1,536 | 1,511 | 1,525 | 50,000 |
| 2023/12/11 | 1,512 | 1,518 | 1,496 | 1,516 | 39,700 |
| 2023/12/08 | 1,516 | 1,533 | 1,495 | 1,505 | 55,100 |
| 2023/12/07 | 1,540 | 1,545 | 1,529 | 1,537 | 24,400 |
| 2023/12/06 | 1,512 | 1,544 | 1,512 | 1,542 | 36,300 |
| 2023/12/05 | 1,550 | 1,550 | 1,512 | 1,512 | 25,800 |
| 2023/12/04 | 1,527 | 1,551 | 1,525 | 1,551 | 30,500 |
| 2023/12/01 | 1,530 | 1,538 | 1,525 | 1,529 | 28,900 |
| 2023/11/30 | 1,514 | 1,530 | 1,506 | 1,530 | 17,700 |
| 2023/11/29 | 1,543 | 1,549 | 1,529 | 1,529 | 20,500 |
| 2023/11/28 | 1,540 | 1,552 | 1,529 | 1,551 | 51,300 |
| 2023/11/27 | 1,512 | 1,532 | 1,512 | 1,532 | 23,600 |
| 2023/11/24 | 1,515 | 1,523 | 1,500 | 1,502 | 28,300 |
| 2023/11/22 | 1,510 | 1,529 | 1,506 | 1,517 | 20,400 |
| 2023/11/21 | 1,510 | 1,520 | 1,503 | 1,510 | 24,200 |
| 2023/11/20 | 1,524 | 1,525 | 1,490 | 1,500 | 45,200 |
| 2023/11/17 | 1,474 | 1,512 | 1,474 | 1,512 | 43,200 |
| 2023/11/16 | 1,498 | 1,498 | 1,469 | 1,474 | 36,000 |
| 2023/11/15 | 1,488 | 1,504 | 1,487 | 1,499 | 40,400 |
| 2023/11/14 | 1,483 | 1,495 | 1,483 | 1,488 | 29,600 |
| 2023/11/13 | 1,487 | 1,500 | 1,477 | 1,483 | 53,200 |
| 2023/11/10 | 1,456 | 1,483 | 1,441 | 1,483 | 40,400 |
| 2023/11/09 | 1,437 | 1,491 | 1,435 | 1,468 | 164,600 |
| 2023/11/08 | 1,449 | 1,449 | 1,383 | 1,419 | 265,400 |
| 2023/11/07 | 1,440 | 1,445 | 1,429 | 1,429 | 41,600 |
| 2023/11/06 | 1,440 | 1,443 | 1,427 | 1,429 | 41,100 |
| 2023/11/02 | 1,451 | 1,461 | 1,414 | 1,425 | 72,300 |
| 2023/11/01 | 1,467 | 1,469 | 1,440 | 1,451 | 58,400 |
| 2023/10/31 | 1,433 | 1,461 | 1,397 | 1,460 | 73,400 |
| 2023/10/30 | 1,454 | 1,457 | 1,434 | 1,434 | 105,500 |
| 2023/10/27 | 1,438 | 1,454 | 1,433 | 1,454 | 35,800 |
| 2023/10/26 | 1,436 | 1,456 | 1,434 | 1,438 | 32,200 |
| 2023/10/25 | 1,435 | 1,449 | 1,435 | 1,442 | 38,600 |
| 2023/10/24 | 1,403 | 1,428 | 1,381 | 1,426 | 60,100 |
| 2023/10/23 | 1,423 | 1,440 | 1,407 | 1,408 | 42,300 |
| 2023/10/20 | 1,427 | 1,436 | 1,413 | 1,433 | 55,900 |
| 2023/10/19 | 1,441 | 1,450 | 1,432 | 1,438 | 46,600 |
| 2023/10/18 | 1,441 | 1,458 | 1,435 | 1,458 | 34,200 |
| 2023/10/17 | 1,452 | 1,464 | 1,428 | 1,441 | 39,500 |
| 2023/10/16 | 1,445 | 1,451 | 1,428 | 1,442 | 60,700 |
| 2023/10/13 | 1,470 | 1,475 | 1,432 | 1,433 | 56,900 |
| 2023/10/12 | 1,507 | 1,507 | 1,466 | 1,477 | 72,000 |
| 2023/10/11 | 1,535 | 1,538 | 1,495 | 1,502 | 64,300 |
| 2023/10/10 | 1,529 | 1,561 | 1,517 | 1,549 | 121,900 |
| 2023/10/06 | 1,500 | 1,514 | 1,474 | 1,506 | 86,300 |
| 2023/10/05 | 1,431 | 1,455 | 1,423 | 1,455 | 52,700 |
| 2023/10/04 | 1,410 | 1,418 | 1,396 | 1,401 | 94,900 |
| 2023/10/03 | 1,465 | 1,465 | 1,440 | 1,440 | 42,400 |