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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 2025/08/01 | 1,747 | 1,761 | 1,741 | 1,760 | 29,600 |
| 2025/07/31 | 1,744 | 1,750 | 1,735 | 1,747 | 29,800 |
| 2025/07/30 | 1,719 | 1,743 | 1,719 | 1,737 | 33,500 |
| 2025/07/29 | 1,721 | 1,723 | 1,712 | 1,719 | 23,000 |
| 2025/07/28 | 1,715 | 1,729 | 1,715 | 1,717 | 35,900 |
| 2025/07/25 | 1,720 | 1,726 | 1,714 | 1,714 | 26,000 |
| 2025/07/24 | 1,710 | 1,721 | 1,708 | 1,720 | 19,500 |
| 2025/07/23 | 1,696 | 1,710 | 1,694 | 1,706 | 45,000 |
| 2025/07/22 | 1,685 | 1,703 | 1,683 | 1,694 | 36,200 |
| 2025/07/18 | 1,691 | 1,692 | 1,674 | 1,674 | 33,600 |
| 2025/07/17 | 1,680 | 1,691 | 1,680 | 1,687 | 15,000 |
| 2025/07/16 | 1,691 | 1,698 | 1,680 | 1,680 | 31,200 |
| 2025/07/15 | 1,706 | 1,715 | 1,690 | 1,690 | 33,900 |
| 2025/07/14 | 1,710 | 1,716 | 1,695 | 1,710 | 64,600 |
| 2025/07/11 | 1,700 | 1,715 | 1,699 | 1,706 | 32,000 |
| 2025/07/10 | 1,710 | 1,718 | 1,697 | 1,702 | 33,500 |
| 2025/07/09 | 1,706 | 1,717 | 1,704 | 1,709 | 31,700 |
| 2025/07/08 | 1,687 | 1,706 | 1,685 | 1,704 | 28,100 |
| 2025/07/07 | 1,689 | 1,696 | 1,686 | 1,686 | 25,000 |
| 2025/07/04 | 1,680 | 1,689 | 1,677 | 1,681 | 25,700 |
| 2025/07/03 | 1,698 | 1,698 | 1,680 | 1,680 | 38,100 |
| 2025/07/02 | 1,683 | 1,699 | 1,676 | 1,691 | 47,100 |
| 2025/07/01 | 1,705 | 1,705 | 1,682 | 1,683 | 56,300 |
| 2025/06/30 | 1,715 | 1,716 | 1,701 | 1,701 | 36,200 |
| 2025/06/27 | 1,703 | 1,714 | 1,699 | 1,705 | 29,900 |
| 2025/06/26 | 1,692 | 1,700 | 1,690 | 1,700 | 26,700 |
| 2025/06/25 | 1,706 | 1,706 | 1,690 | 1,690 | 40,600 |
| 2025/06/24 | 1,712 | 1,715 | 1,704 | 1,706 | 26,600 |
| 2025/06/23 | 1,705 | 1,710 | 1,693 | 1,705 | 53,700 |
| 2025/06/20 | 1,718 | 1,723 | 1,697 | 1,705 | 40,300 |
| 2025/06/19 | 1,707 | 1,723 | 1,703 | 1,717 | 41,600 |
| 2025/06/18 | 1,704 | 1,719 | 1,695 | 1,713 | 43,400 |
| 2025/06/17 | 1,702 | 1,703 | 1,694 | 1,698 | 37,700 |
| 2025/06/16 | 1,707 | 1,713 | 1,697 | 1,702 | 37,900 |
| 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 |