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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,720 | 1,720 | 1,701 | 1,711 | 48,700 |
| 2025/06/12 | 1,741 | 1,751 | 1,726 | 1,726 | 28,900 |
| 2025/06/11 | 1,750 | 1,753 | 1,741 | 1,742 | 25,300 |
| 2025/06/10 | 1,748 | 1,762 | 1,736 | 1,750 | 55,500 |
| 2025/06/09 | 1,755 | 1,755 | 1,741 | 1,741 | 19,900 |
| 2025/06/06 | 1,722 | 1,764 | 1,721 | 1,747 | 47,800 |
| 2025/06/05 | 1,726 | 1,734 | 1,719 | 1,724 | 27,000 |
| 2025/06/04 | 1,723 | 1,731 | 1,722 | 1,722 | 22,300 |
| 2025/06/03 | 1,727 | 1,743 | 1,715 | 1,723 | 35,000 |
| 2025/06/02 | 1,742 | 1,742 | 1,714 | 1,716 | 55,300 |
| 2025/05/30 | 1,739 | 1,747 | 1,725 | 1,747 | 39,000 |
| 2025/05/29 | 1,747 | 1,749 | 1,736 | 1,739 | 29,500 |
| 2025/05/28 | 1,755 | 1,757 | 1,745 | 1,747 | 28,200 |
| 2025/05/27 | 1,735 | 1,755 | 1,731 | 1,753 | 31,200 |
| 2025/05/26 | 1,743 | 1,748 | 1,735 | 1,739 | 34,600 |
| 2025/05/23 | 1,751 | 1,755 | 1,739 | 1,750 | 31,800 |
| 2025/05/22 | 1,745 | 1,754 | 1,735 | 1,735 | 26,500 |
| 2025/05/21 | 1,757 | 1,776 | 1,746 | 1,746 | 29,900 |
| 2025/05/20 | 1,774 | 1,774 | 1,745 | 1,746 | 42,900 |
| 2025/05/19 | 1,778 | 1,780 | 1,756 | 1,769 | 34,200 |
| 2025/05/16 | 1,742 | 1,783 | 1,742 | 1,773 | 31,600 |
| 2025/05/15 | 1,740 | 1,765 | 1,727 | 1,740 | 44,200 |
| 2025/05/14 | 1,780 | 1,780 | 1,725 | 1,740 | 73,900 |
| 2025/05/13 | 1,845 | 1,845 | 1,775 | 1,785 | 112,300 |
| 2025/05/12 | 1,937 | 1,984 | 1,801 | 1,830 | 193,100 |
| 2025/05/09 | 1,905 | 1,936 | 1,901 | 1,928 | 44,500 |
| 2025/05/08 | 1,894 | 1,913 | 1,880 | 1,900 | 25,700 |
| 2025/05/07 | 1,833 | 1,887 | 1,833 | 1,884 | 20,900 |
| 2025/05/02 | 1,849 | 1,855 | 1,823 | 1,850 | 23,600 |
| 2025/05/01 | 1,862 | 1,885 | 1,850 | 1,850 | 46,000 |
| 2025/04/30 | 1,874 | 1,880 | 1,861 | 1,875 | 20,400 |
| 2025/04/28 | 1,888 | 1,895 | 1,872 | 1,873 | 24,800 |
| 2025/04/25 | 1,863 | 1,887 | 1,863 | 1,869 | 18,100 |
| 2025/04/24 | 1,924 | 1,924 | 1,858 | 1,863 | 45,900 |
| 2025/04/23 | 1,926 | 1,936 | 1,903 | 1,927 | 41,600 |
| 2025/04/22 | 1,900 | 1,927 | 1,900 | 1,921 | 49,000 |
| 2025/04/21 | 1,868 | 1,896 | 1,868 | 1,887 | 29,100 |
| 2025/04/18 | 1,838 | 1,860 | 1,828 | 1,858 | 19,200 |
| 2025/04/17 | 1,814 | 1,836 | 1,814 | 1,827 | 8,300 |
| 2025/04/16 | 1,819 | 1,835 | 1,812 | 1,816 | 12,200 |
| 2025/04/15 | 1,866 | 1,866 | 1,816 | 1,818 | 10,900 |
| 2025/04/14 | 1,845 | 1,866 | 1,818 | 1,847 | 38,200 |
| 2025/04/11 | 1,762 | 1,818 | 1,730 | 1,818 | 32,100 |
| 2025/04/10 | 1,821 | 1,826 | 1,771 | 1,790 | 63,600 |
| 2025/04/09 | 1,715 | 1,722 | 1,689 | 1,711 | 35,700 |
| 2025/04/08 | 1,709 | 1,766 | 1,706 | 1,740 | 71,100 |
| 2025/04/07 | 1,590 | 1,655 | 1,571 | 1,603 | 124,000 |
| 2025/04/04 | 1,732 | 1,742 | 1,666 | 1,710 | 95,200 |
| 2025/04/03 | 1,736 | 1,787 | 1,735 | 1,772 | 43,800 |
| 2025/04/02 | 1,824 | 1,824 | 1,781 | 1,800 | 28,800 |
| 2025/04/01 | 1,827 | 1,838 | 1,812 | 1,812 | 18,000 |
| 2025/03/31 | 1,845 | 1,845 | 1,810 | 1,817 | 50,800 |
| 2025/03/28 | 1,841 | 1,878 | 1,833 | 1,866 | 48,500 |
| 2025/03/27 | 1,926 | 1,927 | 1,904 | 1,920 | 72,800 |
| 2025/03/26 | 1,925 | 1,925 | 1,909 | 1,920 | 38,700 |
| 2025/03/25 | 1,929 | 1,931 | 1,908 | 1,915 | 29,100 |
| 2025/03/24 | 1,929 | 1,929 | 1,905 | 1,928 | 29,200 |
| 2025/03/21 | 1,933 | 1,935 | 1,920 | 1,928 | 16,100 |
| 2025/03/19 | 1,905 | 1,933 | 1,905 | 1,918 | 24,700 |
| 2025/03/18 | 1,908 | 1,924 | 1,908 | 1,908 | 24,500 |
| 2025/03/17 | 1,920 | 1,920 | 1,903 | 1,904 | 16,800 |
| 2025/03/14 | 1,880 | 1,906 | 1,874 | 1,903 | 20,200 |
| 2025/03/13 | 1,880 | 1,915 | 1,879 | 1,887 | 33,100 |
| 2025/03/12 | 1,871 | 1,889 | 1,864 | 1,876 | 39,300 |
| 2025/03/11 | 1,883 | 1,883 | 1,855 | 1,870 | 26,800 |
| 2025/03/10 | 1,897 | 1,900 | 1,880 | 1,889 | 18,500 |
| 2025/03/07 | 1,894 | 1,906 | 1,888 | 1,891 | 21,500 |
| 2025/03/06 | 1,918 | 1,922 | 1,894 | 1,906 | 20,600 |
| 2025/03/05 | 1,892 | 1,920 | 1,892 | 1,912 | 18,900 |
| 2025/03/04 | 1,897 | 1,897 | 1,872 | 1,895 | 15,900 |
| 2025/03/03 | 1,880 | 1,890 | 1,863 | 1,890 | 20,700 |
| 2025/02/28 | 1,883 | 1,892 | 1,843 | 1,861 | 37,600 |
| 2025/02/27 | 1,863 | 1,900 | 1,863 | 1,898 | 21,400 |
| 2025/02/26 | 1,850 | 1,872 | 1,840 | 1,872 | 27,300 |
| 2025/02/25 | 1,849 | 1,862 | 1,842 | 1,850 | 20,900 |
| 2025/02/21 | 1,883 | 1,884 | 1,851 | 1,864 | 29,100 |
| 2025/02/20 | 1,935 | 1,935 | 1,869 | 1,883 | 57,600 |
| 2025/02/19 | 1,930 | 1,940 | 1,915 | 1,935 | 23,300 |
| 2025/02/18 | 1,909 | 1,938 | 1,908 | 1,930 | 29,500 |
| 2025/02/17 | 1,924 | 1,950 | 1,895 | 1,904 | 32,000 |
| 2025/02/14 | 1,893 | 1,913 | 1,888 | 1,913 | 22,700 |
| 2025/02/13 | 1,881 | 1,910 | 1,876 | 1,900 | 28,700 |
| 2025/02/12 | 1,918 | 1,918 | 1,867 | 1,871 | 48,700 |
| 2025/02/10 | 1,877 | 1,915 | 1,871 | 1,906 | 27,400 |
| 2025/02/07 | 1,910 | 1,916 | 1,860 | 1,893 | 84,200 |
| 2025/02/06 | 1,942 | 1,990 | 1,900 | 1,930 | 137,700 |
| 2025/02/05 | 1,935 | 1,948 | 1,924 | 1,934 | 23,700 |
| 2025/02/04 | 1,923 | 1,943 | 1,916 | 1,927 | 12,800 |
| 2025/02/03 | 1,955 | 1,955 | 1,902 | 1,905 | 31,700 |
| 2025/01/31 | 1,946 | 1,956 | 1,937 | 1,955 | 19,300 |
| 2025/01/30 | 1,929 | 1,951 | 1,915 | 1,951 | 29,900 |
| 2025/01/29 | 1,950 | 1,955 | 1,931 | 1,944 | 19,100 |
| 2025/01/28 | 1,894 | 1,941 | 1,894 | 1,941 | 37,700 |
| 2025/01/27 | 1,919 | 1,919 | 1,897 | 1,911 | 25,800 |
| 2025/01/24 | 1,861 | 1,893 | 1,861 | 1,893 | 22,000 |
| 2025/01/23 | 1,876 | 1,884 | 1,860 | 1,863 | 20,000 |
| 2025/01/22 | 1,876 | 1,887 | 1,873 | 1,875 | 25,800 |
| 2025/01/21 | 1,862 | 1,873 | 1,841 | 1,868 | 23,400 |
| 2025/01/20 | 1,865 | 1,869 | 1,852 | 1,852 | 16,600 |
| 2025/01/17 | 1,862 | 1,867 | 1,827 | 1,855 | 24,100 |
| 2025/01/16 | 1,851 | 1,873 | 1,847 | 1,861 | 22,100 |
| 2025/01/15 | 1,837 | 1,851 | 1,833 | 1,846 | 32,500 |
| 2025/01/14 | 1,870 | 1,870 | 1,821 | 1,837 | 34,500 |
| 2025/01/10 | 1,856 | 1,881 | 1,855 | 1,863 | 21,300 |
| 2025/01/09 | 1,865 | 1,873 | 1,845 | 1,861 | 29,900 |
| 2025/01/08 | 1,888 | 1,909 | 1,870 | 1,870 | 31,200 |
| 2025/01/07 | 1,891 | 1,912 | 1,876 | 1,889 | 40,400 |
| 2025/01/06 | 1,922 | 1,922 | 1,886 | 1,888 | 28,600 |
| 2024/12/30 | 1,887 | 1,903 | 1,871 | 1,886 | 23,400 |
| 2024/12/27 | 1,860 | 1,881 | 1,860 | 1,881 | 42,700 |
| 2024/12/26 | 1,860 | 1,877 | 1,842 | 1,859 | 59,400 |
| 2024/12/25 | 1,842 | 1,848 | 1,821 | 1,842 | 31,300 |
| 2024/12/24 | 1,865 | 1,879 | 1,842 | 1,842 | 39,400 |
| 2024/12/23 | 1,810 | 1,859 | 1,810 | 1,856 | 50,500 |
| 2024/12/20 | 1,806 | 1,813 | 1,794 | 1,800 | 26,200 |
| 2024/12/19 | 1,786 | 1,801 | 1,776 | 1,800 | 38,000 |
| 2024/12/18 | 1,840 | 1,840 | 1,801 | 1,803 | 32,500 |
| 2024/12/17 | 1,808 | 1,850 | 1,808 | 1,850 | 25,900 |
| 2024/12/16 | 1,821 | 1,829 | 1,796 | 1,799 | 36,200 |
| 2024/12/13 | 1,817 | 1,832 | 1,817 | 1,825 | 26,800 |
| 2024/12/12 | 1,826 | 1,834 | 1,819 | 1,822 | 29,300 |
| 2024/12/11 | 1,808 | 1,830 | 1,808 | 1,819 | 34,100 |
| 2024/12/10 | 1,798 | 1,808 | 1,791 | 1,803 | 20,100 |
| 2024/12/09 | 1,786 | 1,801 | 1,783 | 1,790 | 31,400 |
| 2024/12/06 | 1,790 | 1,797 | 1,786 | 1,787 | 15,700 |
| 2024/12/05 | 1,798 | 1,799 | 1,785 | 1,786 | 24,400 |
| 2024/12/04 | 1,801 | 1,807 | 1,791 | 1,796 | 19,600 |
| 2024/12/03 | 1,798 | 1,820 | 1,795 | 1,800 | 27,700 |
| 2024/12/02 | 1,812 | 1,812 | 1,780 | 1,789 | 38,300 |
| 2024/11/29 | 1,800 | 1,819 | 1,800 | 1,809 | 16,800 |
| 2024/11/28 | 1,786 | 1,806 | 1,782 | 1,800 | 19,800 |
| 2024/11/27 | 1,830 | 1,830 | 1,787 | 1,794 | 42,400 |
| 2024/11/26 | 1,823 | 1,848 | 1,816 | 1,842 | 34,400 |
| 2024/11/25 | 1,812 | 1,820 | 1,800 | 1,805 | 23,700 |
| 2024/11/22 | 1,805 | 1,813 | 1,792 | 1,801 | 27,200 |
| 2024/11/21 | 1,818 | 1,830 | 1,801 | 1,801 | 20,000 |
| 2024/11/20 | 1,822 | 1,825 | 1,807 | 1,807 | 26,200 |
| 2024/11/19 | 1,840 | 1,848 | 1,822 | 1,825 | 15,500 |
| 2024/11/18 | 1,840 | 1,840 | 1,815 | 1,835 | 33,400 |
| 2024/11/15 | 1,813 | 1,854 | 1,810 | 1,850 | 34,400 |
| 2024/11/14 | 1,823 | 1,835 | 1,796 | 1,796 | 55,400 |
| 2024/11/13 | 1,845 | 1,849 | 1,821 | 1,822 | 35,300 |
| 2024/11/12 | 1,871 | 1,882 | 1,832 | 1,843 | 62,900 |
| 2024/11/11 | 1,885 | 1,914 | 1,870 | 1,870 | 51,100 |
| 2024/11/08 | 1,928 | 1,928 | 1,885 | 1,887 | 77,400 |
| 2024/11/07 | 1,984 | 2,008 | 1,932 | 1,950 | 184,800 |
| 2024/11/06 | 1,939 | 1,969 | 1,929 | 1,957 | 39,300 |
| 2024/11/05 | 1,940 | 1,944 | 1,925 | 1,930 | 15,200 |
| 2024/11/01 | 1,907 | 1,930 | 1,901 | 1,915 | 24,100 |
| 2024/10/31 | 1,894 | 1,937 | 1,876 | 1,930 | 29,500 |
| 2024/10/30 | 1,909 | 1,910 | 1,883 | 1,894 | 114,000 |
| 2024/10/29 | 1,919 | 1,919 | 1,886 | 1,909 | 21,000 |
| 2024/10/28 | 1,876 | 1,913 | 1,876 | 1,908 | 21,200 |
| 2024/10/25 | 1,902 | 1,917 | 1,866 | 1,875 | 32,400 |
| 2024/10/24 | 1,907 | 1,916 | 1,900 | 1,908 | 18,300 |
| 2024/10/23 | 1,935 | 1,957 | 1,907 | 1,929 | 28,000 |
| 2024/10/22 | 1,930 | 1,930 | 1,901 | 1,901 | 25,000 |
| 2024/10/21 | 1,954 | 1,954 | 1,921 | 1,930 | 14,900 |
| 2024/10/18 | 1,911 | 1,954 | 1,911 | 1,954 | 32,700 |
| 2024/10/17 | 1,929 | 1,933 | 1,903 | 1,908 | 48,700 |
| 2024/10/16 | 1,986 | 1,997 | 1,952 | 1,956 | 36,200 |
| 2024/10/15 | 2,008 | 2,022 | 1,987 | 2,007 | 26,400 |
| 2024/10/11 | 1,999 | 2,013 | 1,987 | 1,998 | 32,500 |
| 2024/10/10 | 2,040 | 2,040 | 1,998 | 2,011 | 25,100 |
| 2024/10/09 | 2,015 | 2,040 | 1,992 | 2,016 | 32,300 |
| 2024/10/08 | 2,061 | 2,061 | 2,015 | 2,015 | 34,700 |
| 2024/10/07 | 2,097 | 2,100 | 2,047 | 2,065 | 45,800 |
| 2024/10/04 | 1,970 | 2,083 | 1,968 | 2,078 | 70,600 |
| 2024/10/03 | 1,971 | 1,990 | 1,951 | 1,952 | 18,300 |
| 2024/10/02 | 1,950 | 1,976 | 1,945 | 1,956 | 30,300 |
| 2024/10/01 | 1,979 | 1,998 | 1,954 | 1,961 | 22,400 |
| 2024/09/30 | 1,963 | 1,993 | 1,960 | 1,978 | 27,000 |
| 2024/09/27 | 2,005 | 2,021 | 1,981 | 2,013 | 26,500 |
| 2024/09/26 | 1,923 | 1,990 | 1,912 | 1,989 | 45,600 |
| 2024/09/25 | 1,946 | 1,946 | 1,915 | 1,923 | 42,400 |
| 2024/09/24 | 2,018 | 2,018 | 1,957 | 1,966 | 42,200 |
| 2024/09/20 | 1,966 | 2,013 | 1,950 | 2,005 | 41,600 |
| 2024/09/19 | 1,935 | 1,947 | 1,907 | 1,926 | 33,200 |
| 2024/09/18 | 1,937 | 1,952 | 1,888 | 1,919 | 26,800 |
| 2024/09/17 | 1,933 | 1,940 | 1,900 | 1,919 | 33,000 |
| 2024/09/13 | 1,886 | 1,928 | 1,886 | 1,919 | 30,600 |
| 2024/09/12 | 1,885 | 1,900 | 1,871 | 1,900 | 36,000 |
| 2024/09/11 | 1,928 | 1,928 | 1,848 | 1,864 | 43,200 |
| 2024/09/10 | 1,880 | 1,942 | 1,870 | 1,908 | 40,400 |
| 2024/09/09 | 1,865 | 1,898 | 1,836 | 1,888 | 46,300 |
| 2024/09/06 | 1,980 | 1,984 | 1,901 | 1,905 | 52,400 |
| 2024/09/05 | 2,000 | 2,032 | 1,984 | 1,985 | 19,000 |
| 2024/09/04 | 1,999 | 2,061 | 1,992 | 2,005 | 36,600 |
| 2024/09/03 | 2,027 | 2,029 | 2,002 | 2,015 | 14,500 |
| 2024/09/02 | 2,001 | 2,040 | 1,998 | 2,012 | 19,400 |
| 2024/08/30 | 2,007 | 2,010 | 1,989 | 1,999 | 33,600 |
| 2024/08/29 | 2,071 | 2,071 | 2,006 | 2,007 | 40,600 |
| 2024/08/28 | 2,039 | 2,076 | 2,023 | 2,071 | 22,300 |
| 2024/08/27 | 2,014 | 2,043 | 2,010 | 2,039 | 24,100 |
| 2024/08/26 | 2,040 | 2,048 | 2,008 | 2,030 | 25,600 |
| 2024/08/23 | 2,086 | 2,086 | 2,040 | 2,041 | 17,000 |
| 2024/08/22 | 2,076 | 2,077 | 2,046 | 2,064 | 18,500 |
| 2024/08/21 | 2,010 | 2,066 | 2,006 | 2,065 | 29,900 |
| 2024/08/20 | 1,922 | 2,036 | 1,903 | 2,019 | 65,400 |
| 2024/08/19 | 1,984 | 1,986 | 1,922 | 1,934 | 30,500 |