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
2026/06/08 2,314 2,363 2,314 2,347 40,500
2026/06/05 2,300 2,389 2,300 2,364 49,900
2026/06/04 2,325 2,337 2,292 2,292 41,000
2026/06/03 2,349 2,356 2,318 2,331 37,800
2026/06/02 2,357 2,367 2,317 2,354 59,800
2026/06/01 2,438 2,451 2,351 2,377 53,800
2026/05/29 2,426 2,467 2,421 2,421 51,300
2026/05/28 2,417 2,442 2,412 2,439 42,800
2026/05/27 2,469 2,470 2,420 2,435 31,300
2026/05/26 2,447 2,488 2,427 2,463 49,600
2026/05/25 2,538 2,548 2,399 2,443 89,700
2026/05/22 2,397 2,520 2,384 2,492 66,400
2026/05/21 2,377 2,420 2,375 2,396 38,700
2026/05/20 2,420 2,432 2,335 2,377 54,400
2026/05/19 2,400 2,465 2,398 2,441 69,000
2026/05/18 2,399 2,405 2,350 2,388 46,700
2026/05/15 2,394 2,436 2,384 2,402 60,700
2026/05/14 2,442 2,442 2,349 2,378 91,400
2026/05/13 2,374 2,493 2,348 2,452 204,500
2026/05/12 2,082 2,349 2,001 2,329 352,600
2026/05/11 2,040 2,087 2,034 2,070 51,500
2026/05/08 2,023 2,030 2,012 2,023 27,700
2026/05/07 2,034 2,045 2,021 2,028 28,600
2026/05/01 2,024 2,030 2,011 2,018 25,100
2026/04/30 2,030 2,030 2,002 2,029 36,900
2026/04/28 2,016 2,044 2,001 2,037 32,500
2026/04/27 1,999 2,014 1,994 1,997 35,900
2026/04/24 2,007 2,021 1,998 2,008 26,300
2026/04/23 2,044 2,044 2,004 2,020 30,500
2026/04/22 2,044 2,061 2,042 2,044 21,300
2026/04/21 2,055 2,063 2,037 2,056 24,500
2026/04/20 2,091 2,095 2,047 2,055 35,600
2026/04/17 2,081 2,089 2,074 2,086 39,400
2026/04/16 2,060 2,078 2,055 2,072 43,600
2026/04/15 2,046 2,069 2,039 2,039 25,600
2026/04/14 2,023 2,056 2,023 2,045 42,200
2026/04/13 2,051 2,051 2,010 2,012 33,200
2026/04/10 2,073 2,084 2,036 2,051 38,000
2026/04/09 2,056 2,085 2,048 2,054 34,700
2026/04/08 2,081 2,087 2,047 2,055 38,700
2026/04/07 2,054 2,081 2,054 2,070 25,300
2026/04/06 2,047 2,065 2,036 2,057 38,700
2026/04/03 2,006 2,045 2,006 2,037 30,100
2026/03/27 2,001 2,032 2,001 2,026 44,500
2026/03/26 2,011 2,013 1,983 2,003 34,500
2026/03/25 1,990 2,017 1,990 2,011 29,600
2026/03/24 1,990 1,991 1,972 1,983 34,300
2026/03/23 1,970 1,970 1,949 1,952 72,900
2026/03/19 2,015 2,015 1,986 1,988 43,400
2026/03/18 2,032 2,032 2,014 2,029 26,900
2026/03/17 2,023 2,027 2,008 2,013 19,700
2026/03/16 2,004 2,017 1,999 2,010 22,900
2026/03/13 2,016 2,024 2,011 2,011 26,000
2026/03/12 2,039 2,039 2,018 2,023 32,400
2026/03/11 2,070 2,070 2,043 2,046 30,100
2026/03/10 2,048 2,066 2,036 2,064 32,500
2026/03/09 1,979 2,038 1,966 2,034 64,000
2026/03/06 2,023 2,042 2,005 2,039 51,000
2026/03/05 2,015 2,058 2,009 2,049 43,000
2026/03/04 1,996 2,000 1,947 1,978 105,400
2026/03/03 2,050 2,050 2,019 2,020 77,500
2026/03/02 2,090 2,097 2,060 2,068 60,500
2026/02/27 2,071 2,106 2,062 2,100 35,300
2026/02/26 2,083 2,094 2,075 2,078 26,600
2026/02/25 2,098 2,110 2,077 2,080 41,200
2026/02/24 2,100 2,114 2,074 2,098 36,600
2026/02/20 2,111 2,130 2,085 2,116 63,200
2026/02/19 2,108 2,130 2,085 2,130 62,100
2026/02/18 2,094 2,094 2,064 2,068 32,000
2026/02/17 2,021 2,082 2,021 2,079 66,400
2026/02/16 2,020 2,030 2,000 2,028 60,900
2026/02/13 2,003 2,027 1,972 2,017 83,000
2026/02/12 2,130 2,156 1,980 1,997 137,900
2026/02/10 2,065 2,117 2,060 2,106 44,300
2026/02/09 2,078 2,078 2,045 2,065 40,100
2026/02/06 2,053 2,053 2,029 2,040 26,800
2026/02/05 2,060 2,067 2,047 2,050 23,900
2026/02/04 2,010 2,050 2,005 2,045 22,000
2026/02/03 2,013 2,023 2,005 2,010 26,800
2026/02/02 2,032 2,042 1,999 2,006 57,000
2026/01/30 2,032 2,040 2,020 2,032 28,000
2026/01/29 2,015 2,038 1,999 2,032 37,000
2026/01/28 2,021 2,026 2,000 2,015 28,000
2026/01/27 2,040 2,042 2,020 2,025 27,000
2026/01/26 2,051 2,053 2,030 2,038 52,500
2026/01/23 2,079 2,085 2,060 2,063 30,200
2026/01/22 2,061 2,088 2,060 2,083 22,400
2026/01/21 2,057 2,073 2,055 2,061 25,600
2026/01/20 2,081 2,100 2,056 2,087 34,700
2026/01/19 2,101 2,107 2,068 2,081 49,300
2026/01/16 2,101 2,102 2,082 2,097 23,500
2026/01/15 2,074 2,101 2,067 2,101 38,000
2026/01/14 2,041 2,074 2,031 2,074 55,700
2026/01/13 2,050 2,055 2,018 2,038 60,200
2026/01/09 2,001 2,039 2,001 2,029 38,500
2026/01/08 2,010 2,013 1,996 2,000 28,800
2026/01/07 2,008 2,021 2,003 2,016 25,300
2026/01/06 2,019 2,032 2,009 2,011 25,600
2026/01/05 2,010 2,033 1,991 2,015 43,200
2025/12/30 2,001 2,012 1,988 2,003 33,100
2025/12/29 2,048 2,048 2,000 2,012 53,600
2025/12/26 2,010 2,043 2,010 2,036 30,800
2025/12/25 2,013 2,020 2,003 2,003 22,500
2025/12/24 2,024 2,034 2,007 2,013 37,600
2025/12/23 2,041 2,042 2,004 2,014 54,200
2025/12/22 2,000 2,026 1,986 2,022 80,300
2025/12/19 1,971 1,995 1,971 1,983 21,800
2025/12/18 1,952 1,980 1,946 1,980 21,900
2025/12/17 1,960 1,960 1,934 1,948 15,100
2025/12/16 1,960 1,960 1,933 1,940 22,400
2025/12/15 1,930 1,959 1,930 1,959 22,400
2025/12/12 1,920 1,953 1,911 1,953 33,000
2025/12/11 1,922 1,928 1,895 1,900 32,200
2025/12/10 1,908 1,927 1,900 1,919 44,100
2025/12/09 1,968 1,977 1,906 1,906 68,500
2025/12/08 1,926 1,971 1,926 1,971 91,900
2025/12/05 1,890 1,894 1,879 1,886 18,400
2025/12/04 1,874 1,896 1,868 1,896 22,300
2025/12/03 1,872 1,879 1,860 1,861 22,200
2025/12/02 1,893 1,895 1,869 1,883 22,700
2025/12/01 1,908 1,910 1,882 1,886 19,900
2025/11/28 1,895 1,904 1,890 1,900 17,300
2025/11/27 1,895 1,897 1,879 1,883 14,400
2025/11/26 1,897 1,900 1,889 1,895 16,100
2025/11/25 1,887 1,889 1,880 1,882 11,800
2025/11/21 1,846 1,890 1,846 1,890 33,500
2025/11/20 1,853 1,870 1,853 1,863 15,800
2025/11/19 1,852 1,863 1,844 1,852 20,600
2025/11/18 1,879 1,884 1,859 1,865 34,800
2025/11/17 1,892 1,892 1,869 1,880 22,000
2025/11/14 1,880 1,905 1,869 1,905 36,600
2025/11/13 1,875 1,888 1,863 1,882 32,900
2025/11/12 1,856 1,869 1,845 1,863 28,900
2025/11/11 1,825 1,857 1,815 1,857 41,000
2025/11/10 1,836 1,849 1,770 1,815 94,500
2025/11/07 1,832 1,845 1,813 1,845 24,800
2025/11/06 1,822 1,843 1,819 1,824 29,300
2025/11/05 1,830 1,831 1,807 1,822 28,100
2025/11/04 1,810 1,834 1,801 1,826 29,500
2025/10/31 1,792 1,808 1,792 1,807 25,700
2025/10/30 1,803 1,815 1,796 1,800 31,500
2025/10/29 1,828 1,829 1,791 1,805 38,100
2025/10/28 1,857 1,857 1,828 1,828 28,100
2025/10/27 1,837 1,865 1,837 1,856 29,200
2025/10/24 1,856 1,856 1,833 1,837 15,400
2025/10/23 1,843 1,855 1,837 1,849 14,300
2025/10/22 1,822 1,844 1,817 1,844 30,600
2025/10/21 1,821 1,827 1,813 1,816 18,700
2025/10/20 1,811 1,826 1,806 1,821 24,200
2025/10/17 1,801 1,810 1,799 1,803 17,300
2025/10/16 1,828 1,828 1,803 1,805 30,100
2025/10/15 1,808 1,832 1,808 1,821 20,700
2025/10/14 1,801 1,820 1,795 1,804 36,400
2025/10/10 1,821 1,826 1,804 1,817 29,900
2025/10/09 1,841 1,844 1,820 1,841 22,000
2025/10/08 1,846 1,850 1,829 1,832 25,400
2025/10/07 1,846 1,846 1,821 1,834 20,500
2025/10/06 1,816 1,834 1,812 1,830 36,300
2025/10/03 1,800 1,816 1,800 1,804 24,400
2025/10/02 1,782 1,805 1,782 1,798 38,300
2025/10/01 1,834 1,834 1,780 1,780 60,400
2025/09/30 1,852 1,857 1,832 1,835 28,000
2025/09/29 1,887 1,887 1,852 1,859 25,200
2025/09/26 1,870 1,878 1,866 1,878 26,600
2025/09/25 1,859 1,866 1,855 1,866 23,500
2025/09/24 1,849 1,860 1,840 1,857 33,200
2025/09/22 1,840 1,848 1,836 1,846 22,900
2025/09/19 1,844 1,851 1,831 1,833 35,500
2025/09/18 1,847 1,847 1,829 1,834 22,600
2025/09/17 1,848 1,851 1,833 1,843 23,700
2025/09/16 1,828 1,852 1,820 1,849 40,200
2025/09/12 1,827 1,830 1,817 1,817 29,600
2025/09/11 1,831 1,837 1,820 1,831 24,300
2025/09/10 1,822 1,839 1,816 1,831 23,200
2025/09/09 1,829 1,845 1,819 1,822 42,200
2025/09/08 1,830 1,830 1,820 1,826 21,300
2025/09/05 1,815 1,828 1,812 1,824 30,600
2025/09/04 1,800 1,815 1,790 1,815 19,200
2025/09/03 1,800 1,809 1,794 1,800 27,900
2025/09/02 1,809 1,812 1,793 1,797 28,200
2025/09/01 1,810 1,812 1,794 1,802 39,100
2025/08/29 1,797 1,799 1,773 1,793 39,000
2025/08/28 1,797 1,800 1,786 1,791 40,500
2025/08/27 1,818 1,818 1,800 1,801 36,400
2025/08/26 1,806 1,821 1,794 1,815 48,500
2025/08/25 1,817 1,822 1,798 1,799 41,200
2025/08/22 1,804 1,811 1,798 1,809 33,200
2025/08/21 1,786 1,803 1,783 1,798 34,800
2025/08/20 1,794 1,794 1,780 1,786 38,400
2025/08/19 1,769 1,796 1,768 1,794 75,300
2025/08/18 1,745 1,769 1,745 1,762 59,600
2025/08/15 1,766 1,766 1,743 1,752 31,300
2025/08/14 1,740 1,758 1,740 1,758 26,200
2025/08/13 1,743 1,750 1,729 1,742 32,600
2025/08/12 1,739 1,745 1,725 1,744 87,700
2025/08/08 1,728 1,748 1,725 1,733 69,600
2025/08/07 1,752 1,772 1,698 1,727 125,200
2025/08/06 1,745 1,768 1,744 1,768 38,800
2025/08/05 1,752 1,763 1,741 1,742 42,600
2025/08/04 1,735 1,759 1,724 1,752 45,600

このページの先頭へ