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
2004/12/30 2,415 2,450 2,415 2,415 4,700
2004/12/29 2,415 2,425 2,410 2,420 3,800
2004/12/28 2,370 2,420 2,370 2,400 3,900
2004/12/27 2,380 2,380 2,360 2,380 2,800
2004/12/24 2,390 2,400 2,340 2,370 9,700
2004/12/22 2,400 2,410 2,370 2,380 9,200
2004/12/21 2,380 2,410 2,380 2,410 12,800
2004/12/20 2,360 2,400 2,360 2,380 12,800
2004/12/17 2,340 2,365 2,340 2,360 8,900
2004/12/16 2,400 2,400 2,325 2,340 29,700
2004/12/15 2,360 2,400 2,360 2,400 17,600
2004/12/14 2,310 2,360 2,300 2,360 11,300
2004/12/13 2,290 2,375 2,255 2,300 17,700
2004/12/10 2,445 2,445 2,410 2,410 1,500
2004/12/09 2,470 2,470 2,440 2,450 5,200
2004/12/08 2,450 2,460 2,420 2,450 6,700
2004/12/07 2,430 2,440 2,420 2,425 3,700
2004/12/06 2,455 2,455 2,450 2,450 3,900
2004/12/03 2,430 2,460 2,425 2,450 5,900
2004/12/02 2,450 2,480 2,450 2,450 4,900
2004/12/01 2,490 2,490 2,440 2,450 4,800
2004/11/30 2,450 2,495 2,400 2,495 18,800
2004/11/29 2,375 2,440 2,365 2,415 5,700
2004/11/26 2,435 2,480 2,400 2,480 15,100
2004/11/25 2,370 2,485 2,360 2,440 15,500
2004/11/24 2,300 2,360 2,300 2,360 5,700
2004/11/22 2,300 2,360 2,300 2,310 14,500
2004/11/19 2,315 2,325 2,290 2,290 9,300
2004/11/18 2,285 2,330 2,285 2,320 16,100
2004/11/17 2,220 2,290 2,200 2,290 21,600
2004/11/16 2,200 2,220 2,160 2,220 9,200
2004/11/15 2,150 2,220 2,150 2,200 9,800
2004/11/12 2,200 2,200 2,155 2,200 3,700
2004/11/11 2,155 2,175 2,150 2,170 4,000
2004/11/10 2,150 2,170 2,150 2,170 4,500
2004/11/09 2,145 2,160 2,145 2,160 1,200
2004/11/08 2,190 2,190 2,140 2,145 10,300
2004/11/05 2,170 2,180 2,150 2,150 12,900
2004/11/04 2,170 2,175 2,160 2,170 16,400
2004/11/02 2,150 2,170 2,140 2,140 18,600
2004/11/01 2,160 2,160 2,150 2,150 18,800
2004/10/29 2,150 2,160 2,130 2,160 12,300
2004/10/28 2,140 2,160 2,140 2,160 8,000
2004/10/27 2,150 2,150 2,140 2,150 12,600
2004/10/26 2,140 2,160 2,140 2,150 10,700
2004/10/25 2,180 2,180 2,140 2,150 9,800
2004/10/22 2,180 2,200 2,140 2,140 11,700
2004/10/21 2,215 2,230 2,210 2,230 23,100
2004/10/20 2,215 2,225 2,200 2,225 18,200
2004/10/19 2,220 2,235 2,220 2,220 20,300
2004/10/18 2,245 2,245 2,220 2,220 10,600
2004/10/15 2,230 2,250 2,200 2,240 14,400
2004/10/14 2,220 2,235 2,215 2,230 23,600
2004/10/13 2,210 2,210 2,195 2,210 23,500
2004/10/12 2,200 2,205 2,190 2,200 16,300
2004/10/08 2,190 2,190 2,170 2,190 17,700
2004/10/07 2,180 2,210 2,155 2,190 64,700
2004/10/06 2,140 2,145 2,130 2,140 16,900
2004/10/05 2,140 2,150 2,140 2,140 32,700
2004/10/04 2,180 2,180 2,130 2,150 29,100
2004/10/01 2,195 2,220 2,140 2,140 8,300
2004/09/30 2,180 2,210 2,180 2,210 6,200
2004/09/29 2,170 2,270 2,170 2,200 6,600
2004/09/28 2,145 2,150 2,140 2,150 2,500
2004/09/27 2,170 2,170 2,150 2,150 2,200
2004/09/24 2,140 2,160 2,125 2,140 6,200
2004/09/22 2,150 2,150 2,125 2,140 7,500
2004/09/21 2,155 2,155 2,130 2,140 5,000
2004/09/17 2,160 2,165 2,140 2,150 5,200
2004/09/16 2,140 2,160 2,130 2,160 13,800
2004/09/15 2,140 2,150 2,130 2,140 7,100
2004/09/14 2,135 2,150 2,135 2,145 3,700
2004/09/13 2,150 2,155 2,140 2,145 2,300
2004/09/10 2,165 2,180 2,135 2,160 6,500
2004/09/09 2,160 2,160 2,135 2,160 6,000
2004/09/08 2,150 2,180 2,145 2,160 14,800
2004/09/07 2,150 2,170 2,135 2,160 13,100
2004/09/06 2,140 2,160 2,140 2,150 4,200
2004/09/03 2,155 2,160 2,140 2,150 4,100
2004/09/02 2,145 2,160 2,135 2,150 4,700
2004/09/01 2,150 2,155 2,125 2,150 6,900
2004/08/31 2,125 2,160 2,125 2,150 7,600
2004/08/30 2,170 2,170 2,120 2,140 4,200
2004/08/27 2,165 2,175 2,140 2,140 13,000
2004/08/26 2,175 2,175 2,160 2,175 12,000
2004/08/25 2,185 2,185 2,105 2,180 34,500
2004/08/24 2,155 2,185 2,155 2,185 3,600
2004/08/23 2,160 2,160 2,120 2,150 1,900
2004/08/20 2,150 2,150 2,110 2,120 800
2004/08/19 2,130 2,150 2,100 2,130 2,300
2004/08/18 2,100 2,130 2,100 2,130 4,800
2004/08/17 2,130 2,130 2,060 2,130 5,500
2004/08/16 2,205 2,205 2,070 2,130 13,800
2004/08/13 2,270 2,270 2,220 2,240 2,300
2004/08/12 2,230 2,260 2,220 2,230 2,100
2004/08/11 2,250 2,265 2,225 2,230 4,200
2004/08/10 2,200 2,285 2,190 2,205 12,100
2004/08/09 2,075 2,170 2,075 2,160 9,400
2004/08/06 2,160 2,200 2,110 2,120 23,800
2004/08/05 2,015 2,175 2,000 2,175 46,900
2004/08/04 2,000 2,000 1,920 1,955 17,300
2004/08/03 2,040 2,040 1,980 2,030 12,400
2004/08/02 2,050 2,080 2,030 2,030 10,500
2004/07/30 2,040 2,050 2,040 2,050 16,900
2004/07/29 2,025 2,035 1,960 1,980 7,800
2004/07/28 2,050 2,050 2,020 2,020 20,700
2004/07/27 2,045 2,055 2,025 2,030 17,500
2004/07/26 2,150 2,150 2,100 2,145 3,600
2004/07/23 2,215 2,215 2,175 2,215 8,900
2004/07/22 2,240 2,250 2,215 2,215 4,200
2004/07/21 2,250 2,250 2,240 2,250 10,700
2004/07/20 2,285 2,285 2,240 2,240 4,600
2004/07/16 2,220 2,300 2,220 2,300 11,500
2004/07/15 2,300 2,300 2,240 2,300 8,100
2004/07/14 2,340 2,340 2,260 2,300 5,400
2004/07/13 2,340 2,340 2,285 2,300 5,700
2004/07/12 2,310 2,350 2,310 2,350 9,900
2004/07/09 2,250 2,300 2,250 2,300 14,000
2004/07/08 2,320 2,325 2,320 2,320 9,300
2004/07/07 2,295 2,330 2,295 2,320 20,000
2004/07/06 2,350 2,385 2,350 2,350 19,000
2004/07/05 2,380 2,380 2,325 2,380 7,400
2004/07/02 2,390 2,400 2,350 2,385 13,400
2004/07/01 2,350 2,385 2,350 2,385 27,600
2004/06/30 2,290 2,360 2,290 2,350 9,800
2004/06/29 2,280 2,285 2,265 2,280 13,900
2004/06/28 2,270 2,275 2,250 2,265 18,200
2004/06/25 2,290 2,290 2,250 2,260 9,800
2004/06/24 2,325 2,325 2,295 2,295 6,200
2004/06/23 2,340 2,345 2,300 2,345 4,200
2004/06/22 2,390 2,390 2,300 2,300 6,400
2004/06/21 2,400 2,400 2,335 2,370 1,700
2004/06/18 2,400 2,400 2,340 2,340 6,000
2004/06/17 2,355 2,395 2,355 2,360 1,100
2004/06/16 2,395 2,400 2,350 2,350 7,600
2004/06/15 2,400 2,400 2,380 2,400 8,500
2004/06/14 2,380 2,400 2,360 2,400 4,800
2004/06/11 2,360 2,380 2,305 2,380 3,000
2004/06/10 2,345 2,365 2,280 2,280 16,300
2004/06/09 2,400 2,400 2,330 2,330 11,000
2004/06/08 2,455 2,455 2,390 2,420 2,400
2004/06/07 2,500 2,500 2,450 2,450 15,900
2004/06/04 2,480 2,500 2,450 2,500 12,700
2004/06/03 2,500 2,520 2,480 2,480 1,400
2004/06/02 2,500 2,580 2,460 2,550 13,300
2004/06/01 2,480 2,550 2,480 2,550 6,500
2004/05/31 2,480 2,540 2,460 2,480 4,900
2004/05/28 2,430 2,430 2,400 2,400 2,100
2004/05/27 2,500 2,500 2,320 2,350 5,600
2004/05/26 2,520 2,520 2,500 2,500 700
2004/05/25 2,460 2,500 2,400 2,400 1,600
2004/05/24 2,500 2,600 2,500 2,500 3,400
2004/05/21 2,500 2,500 2,430 2,500 800
2004/05/20 2,500 2,500 2,400 2,440 2,000
2004/05/19 2,350 2,500 2,350 2,400 3,600
2004/05/18 2,235 2,350 2,235 2,350 11,400
2004/05/17 2,405 2,405 2,200 2,240 5,400
2004/05/14 2,460 2,500 2,360 2,360 5,100
2004/05/13 2,505 2,505 2,460 2,500 2,700
2004/05/12 2,320 2,490 2,320 2,490 2,300
2004/05/11 2,405 2,465 2,315 2,315 9,900
2004/05/10 2,665 2,665 2,500 2,500 3,600
2004/05/07 2,750 2,790 2,650 2,660 6,700
2004/05/06 2,450 2,750 2,445 2,750 20,200
2004/04/30 2,480 2,480 2,445 2,445 3,900
2004/04/28 2,515 2,515 2,410 2,445 2,700
2004/04/27 2,500 2,550 2,500 2,520 2,700
2004/04/26 2,660 2,660 2,510 2,510 3,500
2004/04/23 2,620 2,650 2,620 2,650 2,000
2004/04/22 2,660 2,660 2,600 2,620 2,700
2004/04/21 2,700 2,750 2,630 2,650 3,100
2004/04/20 2,820 2,820 2,820 2,820 200
2004/04/19 2,900 2,900 2,800 2,890 5,100
2004/04/16 2,905 2,950 2,880 2,880 3,700
2004/04/15 2,900 2,900 2,865 2,900 15,900
2004/04/14 2,860 2,950 2,860 2,895 9,800
2004/04/13 2,880 2,920 2,880 2,900 6,700
2004/04/12 2,650 2,800 2,650 2,800 9,100
2004/04/09 2,650 2,750 2,600 2,700 7,200
2004/04/08 2,650 2,650 2,620 2,650 3,100
2004/04/07 2,685 2,685 2,630 2,680 4,300
2004/04/06 2,700 2,700 2,620 2,685 7,600
2004/04/05 2,600 2,700 2,570 2,700 23,900
2004/04/02 2,460 2,580 2,460 2,580 5,800
2004/04/01 2,650 2,650 2,380 2,550 4,800
2004/03/31 2,340 2,620 2,340 2,620 17,600
2004/03/30 2,335 2,340 2,310 2,340 9,300
2004/03/29 2,330 2,335 2,310 2,330 7,000
2004/03/26 2,310 2,330 2,300 2,305 5,400
2004/03/25 2,310 2,330 2,310 2,330 2,600
2004/03/24 2,310 2,325 2,305 2,325 8,100
2004/03/23 2,385 2,385 2,300 2,315 9,300
2004/03/22 2,350 2,400 2,330 2,390 10,900
2004/03/19 2,355 2,355 2,295 2,300 4,000
2004/03/18 2,345 2,350 2,300 2,350 16,300
2004/03/17 2,370 2,390 2,290 2,355 9,000
2004/03/16 2,390 2,390 2,350 2,360 6,800
2004/03/15 2,370 2,370 2,330 2,370 7,800
2004/03/12 2,350 2,370 2,310 2,370 8,900
2004/03/11 2,320 2,350 2,280 2,350 9,000
2004/03/10 2,300 2,330 2,295 2,300 26,300
2004/03/09 2,205 2,330 2,205 2,300 11,800
2004/03/08 2,230 2,235 2,230 2,235 7,400
2004/03/05 2,270 2,270 2,255 2,270 13,700
2004/03/04 2,250 2,275 2,200 2,270 24,300
2004/03/03 2,200 2,250 2,190 2,230 16,300
2004/03/02 2,130 2,210 2,125 2,200 10,600
2004/03/01 2,145 2,145 2,120 2,130 3,900
2004/02/27 2,120 2,150 2,120 2,120 3,500
2004/02/25 2,150 2,150 2,150 2,150 6,000
2004/02/24 2,160 2,170 2,140 2,150 6,400
2004/02/23 2,150 2,150 2,130 2,150 2,500
2004/02/20 2,160 2,160 2,150 2,150 1,400
2004/02/19 2,150 2,160 2,145 2,150 5,200
2004/02/18 2,150 2,160 2,150 2,150 3,100
2004/02/17 2,175 2,175 2,150 2,175 5,800
2004/02/16 2,165 2,175 2,140 2,175 6,000
2004/02/13 2,175 2,175 2,135 2,135 4,400
2004/02/12 2,170 2,210 2,150 2,185 13,300
2004/02/10 2,170 2,200 2,130 2,160 8,800

このページの先頭へ