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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/10/02 | 1,506 | 1,509 | 1,468 | 1,468 | 53,400 |
| 2023/09/29 | 1,529 | 1,538 | 1,493 | 1,495 | 41,200 |
| 2023/09/28 | 1,535 | 1,545 | 1,512 | 1,513 | 37,500 |
| 2023/09/27 | 1,540 | 1,542 | 1,512 | 1,535 | 34,500 |
| 2023/09/26 | 1,537 | 1,546 | 1,526 | 1,540 | 32,900 |
| 2023/09/25 | 1,519 | 1,540 | 1,510 | 1,539 | 55,400 |
| 2023/09/22 | 1,494 | 1,514 | 1,476 | 1,506 | 46,100 |
| 2023/09/21 | 1,507 | 1,522 | 1,495 | 1,496 | 48,600 |
| 2023/09/20 | 1,526 | 1,526 | 1,507 | 1,514 | 39,600 |
| 2023/09/19 | 1,525 | 1,529 | 1,504 | 1,526 | 36,800 |
| 2023/09/15 | 1,546 | 1,547 | 1,522 | 1,525 | 39,700 |
| 2023/09/14 | 1,573 | 1,573 | 1,539 | 1,539 | 51,900 |
| 2023/09/13 | 1,567 | 1,585 | 1,565 | 1,573 | 34,700 |
| 2023/09/12 | 1,583 | 1,586 | 1,553 | 1,565 | 46,400 |
| 2023/09/11 | 1,552 | 1,587 | 1,539 | 1,573 | 65,400 |
| 2023/09/08 | 1,570 | 1,580 | 1,532 | 1,537 | 51,400 |
| 2023/09/07 | 1,565 | 1,583 | 1,556 | 1,570 | 43,600 |
| 2023/09/06 | 1,589 | 1,627 | 1,565 | 1,574 | 85,600 |
| 2023/09/05 | 1,534 | 1,589 | 1,523 | 1,589 | 106,600 |
| 2023/09/04 | 1,510 | 1,522 | 1,500 | 1,522 | 50,400 |
| 2023/09/01 | 1,497 | 1,505 | 1,488 | 1,505 | 26,500 |
| 2023/08/31 | 1,500 | 1,515 | 1,496 | 1,497 | 26,500 |
| 2023/08/30 | 1,501 | 1,509 | 1,483 | 1,500 | 54,600 |
| 2023/08/29 | 1,479 | 1,489 | 1,470 | 1,484 | 21,100 |
| 2023/08/28 | 1,488 | 1,488 | 1,466 | 1,475 | 20,700 |
| 2023/08/25 | 1,460 | 1,478 | 1,458 | 1,471 | 22,300 |
| 2023/08/24 | 1,471 | 1,475 | 1,460 | 1,464 | 17,500 |
| 2023/08/23 | 1,472 | 1,480 | 1,459 | 1,471 | 25,900 |
| 2023/08/22 | 1,478 | 1,478 | 1,458 | 1,465 | 21,000 |
| 2023/08/21 | 1,460 | 1,475 | 1,459 | 1,470 | 28,600 |
| 2023/08/18 | 1,505 | 1,505 | 1,446 | 1,451 | 55,000 |
| 2023/08/17 | 1,499 | 1,525 | 1,493 | 1,513 | 43,200 |
| 2023/08/16 | 1,527 | 1,527 | 1,499 | 1,499 | 41,400 |
| 2023/08/15 | 1,520 | 1,541 | 1,501 | 1,532 | 67,600 |
| 2023/08/14 | 1,499 | 1,526 | 1,495 | 1,512 | 88,000 |
| 2023/08/10 | 1,469 | 1,470 | 1,444 | 1,464 | 27,100 |
| 2023/08/09 | 1,441 | 1,465 | 1,437 | 1,463 | 68,300 |
| 2023/08/08 | 1,445 | 1,446 | 1,437 | 1,442 | 50,200 |
| 2023/08/07 | 1,431 | 1,458 | 1,415 | 1,450 | 66,600 |
| 2023/08/04 | 1,520 | 1,520 | 1,425 | 1,431 | 166,000 |
| 2023/08/03 | 1,502 | 1,536 | 1,386 | 1,424 | 363,900 |
| 2023/08/02 | 1,517 | 1,532 | 1,491 | 1,510 | 107,800 |
| 2023/08/01 | 1,524 | 1,544 | 1,518 | 1,527 | 41,600 |
| 2023/07/31 | 1,532 | 1,542 | 1,519 | 1,524 | 45,000 |
| 2023/07/28 | 1,505 | 1,514 | 1,480 | 1,512 | 174,800 |
| 2023/07/27 | 1,518 | 1,528 | 1,512 | 1,523 | 40,300 |
| 2023/07/26 | 1,523 | 1,533 | 1,515 | 1,524 | 48,500 |
| 2023/07/25 | 1,530 | 1,539 | 1,512 | 1,523 | 46,300 |
| 2023/07/24 | 1,501 | 1,528 | 1,489 | 1,525 | 51,000 |
| 2023/07/21 | 1,482 | 1,497 | 1,472 | 1,489 | 71,400 |
| 2023/07/20 | 1,483 | 1,501 | 1,479 | 1,484 | 57,000 |
| 2023/07/19 | 1,484 | 1,494 | 1,463 | 1,478 | 50,000 |
| 2023/07/18 | 1,450 | 1,473 | 1,450 | 1,466 | 98,300 |
| 2023/07/14 | 1,461 | 1,479 | 1,451 | 1,455 | 94,600 |
| 2023/07/13 | 1,510 | 1,510 | 1,456 | 1,479 | 72,500 |
| 2023/07/12 | 1,536 | 1,553 | 1,515 | 1,520 | 117,000 |
| 2023/07/11 | 1,539 | 1,567 | 1,521 | 1,525 | 95,200 |
| 2023/07/10 | 1,515 | 1,534 | 1,493 | 1,527 | 109,800 |
| 2023/07/07 | 1,478 | 1,521 | 1,461 | 1,506 | 85,600 |
| 2023/07/06 | 1,459 | 1,478 | 1,439 | 1,478 | 76,800 |
| 2023/07/05 | 1,463 | 1,464 | 1,447 | 1,461 | 40,600 |
| 2023/07/04 | 1,445 | 1,464 | 1,441 | 1,461 | 46,700 |
| 2023/07/03 | 1,459 | 1,459 | 1,439 | 1,445 | 30,600 |