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
2005/12/30 1,183 1,184 1,158 1,166 122,600
2005/12/29 1,193 1,196 1,177 1,182 173,400
2005/12/28 1,167 1,177 1,155 1,177 145,100
2005/12/27 1,140 1,148 1,125 1,148 215,800
2005/12/26 1,090 1,120 1,084 1,115 194,000
2005/12/22 1,067 1,077 1,067 1,070 230,000
2005/12/21 1,060 1,075 1,058 1,066 168,900
2005/12/20 1,082 1,086 1,054 1,060 152,500
2005/12/19 1,106 1,110 1,082 1,087 120,300
2005/12/16 1,110 1,110 1,101 1,104 71,800
2005/12/15 1,120 1,120 1,103 1,110 60,300
2005/12/14 1,142 1,142 1,113 1,118 67,500
2005/12/13 1,125 1,135 1,123 1,128 60,200
2005/12/12 1,128 1,134 1,125 1,125 43,400
2005/12/09 1,121 1,128 1,120 1,122 75,000
2005/12/08 1,135 1,140 1,121 1,128 58,100
2005/12/07 1,143 1,143 1,128 1,137 71,100
2005/12/06 1,170 1,172 1,143 1,143 65,400
2005/12/05 1,176 1,176 1,163 1,169 77,600
2005/12/02 1,125 1,164 1,125 1,159 102,900
2005/12/01 1,125 1,125 1,107 1,125 105,700
2005/11/30 1,146 1,154 1,125 1,125 107,800
2005/11/29 1,163 1,169 1,140 1,145 107,500
2005/11/28 1,150 1,180 1,150 1,166 91,500
2005/11/25 1,152 1,160 1,140 1,148 119,100
2005/11/24 1,209 1,213 1,131 1,158 182,600
2005/11/22 1,207 1,215 1,200 1,213 119,400
2005/11/21 1,222 1,222 1,204 1,207 92,700
2005/11/18 1,216 1,216 1,205 1,215 50,700
2005/11/17 1,178 1,215 1,177 1,214 120,500
2005/11/16 1,182 1,187 1,161 1,175 75,000
2005/11/15 1,223 1,224 1,182 1,187 103,500
2005/11/14 1,230 1,235 1,220 1,222 76,200
2005/11/11 1,242 1,247 1,210 1,220 92,800
2005/11/10 1,250 1,253 1,235 1,240 76,400
2005/11/09 1,234 1,263 1,216 1,233 155,600
2005/11/08 1,322 1,322 1,310 1,314 6,700
2005/11/07 1,324 1,325 1,308 1,311 14,100
2005/11/04 1,321 1,325 1,315 1,315 10,100
2005/11/02 1,345 1,345 1,312 1,321 11,300
2005/11/01 1,366 1,366 1,347 1,347 4,100
2005/10/31 1,345 1,360 1,345 1,345 12,200
2005/10/28 1,349 1,367 1,345 1,346 36,600
2005/10/27 1,340 1,343 1,329 1,343 21,600
2005/10/26 1,340 1,348 1,338 1,340 81,700
2005/10/25 1,340 1,345 1,336 1,336 49,600
2005/10/24 1,330 1,346 1,330 1,338 47,400
2005/10/21 1,330 1,340 1,320 1,321 25,500
2005/10/20 1,324 1,338 1,318 1,330 77,200
2005/10/19 1,318 1,335 1,310 1,324 53,100
2005/10/18 1,347 1,355 1,309 1,319 58,600
2005/10/17 1,356 1,363 1,340 1,349 57,100
2005/10/14 1,340 1,367 1,339 1,356 90,400
2005/10/13 1,240 1,335 1,233 1,334 226,900
2005/10/12 1,262 1,270 1,225 1,228 52,500
2005/10/11 1,297 1,297 1,245 1,261 108,800
2005/10/07 1,310 1,311 1,270 1,278 68,200
2005/10/06 1,341 1,355 1,321 1,321 54,600
2005/10/05 1,339 1,355 1,330 1,339 57,700
2005/10/04 1,325 1,340 1,325 1,331 33,300
2005/10/03 1,327 1,330 1,311 1,325 55,000
2005/09/30 1,313 1,336 1,303 1,336 88,400
2005/09/29 1,345 1,350 1,312 1,321 60,900
2005/09/28 1,359 1,360 1,347 1,355 30,600
2005/09/27 1,345 1,361 1,326 1,340 41,000
2005/09/27 1 -> 2.00 分割
2005/09/26 2,705 2,750 2,690 2,745 51,200
2005/09/22 2,720 2,725 2,690 2,690 24,600
2005/09/21 2,730 2,730 2,710 2,720 35,900
2005/09/20 2,685 2,720 2,685 2,700 33,400
2005/09/16 2,685 2,685 2,655 2,675 16,300
2005/09/15 2,665 2,700 2,655 2,660 34,000
2005/09/14 2,660 2,685 2,660 2,665 25,500
2005/09/13 2,675 2,715 2,665 2,685 22,900
2005/09/12 2,660 2,670 2,645 2,645 16,100
2005/09/09 2,660 2,665 2,640 2,650 35,200
2005/09/08 2,685 2,685 2,655 2,665 18,800
2005/09/07 2,665 2,680 2,645 2,660 31,500
2005/09/06 2,700 2,710 2,655 2,660 27,600
2005/09/05 2,725 2,725 2,695 2,705 36,200
2005/09/02 2,655 2,690 2,655 2,685 10,200
2005/09/01 2,685 2,685 2,650 2,650 12,400
2005/08/31 2,700 2,710 2,655 2,655 12,800
2005/08/30 2,710 2,710 2,660 2,660 18,900
2005/08/29 2,720 2,720 2,695 2,700 15,100
2005/08/26 2,735 2,775 2,730 2,730 19,300
2005/08/25 2,845 2,845 2,735 2,735 22,700
2005/08/24 2,780 2,830 2,775 2,810 14,800
2005/08/23 2,815 2,825 2,760 2,765 18,400
2005/08/22 2,865 2,875 2,750 2,810 12,500
2005/08/19 2,910 2,910 2,860 2,865 16,800
2005/08/18 2,835 2,920 2,820 2,920 40,300
2005/08/17 2,840 2,850 2,820 2,820 18,600
2005/08/16 2,755 2,885 2,755 2,850 53,200
2005/08/15 2,710 2,750 2,710 2,740 14,600
2005/08/12 2,745 2,745 2,700 2,700 8,700
2005/08/11 2,750 2,750 2,735 2,735 11,700
2005/08/10 2,720 2,745 2,720 2,735 10,300
2005/08/09 2,700 2,740 2,680 2,720 14,100
2005/08/08 2,705 2,705 2,555 2,650 28,500
2005/08/05 2,720 2,735 2,710 2,715 13,300
2005/08/04 2,740 2,780 2,735 2,760 31,700
2005/08/03 2,705 2,735 2,705 2,730 14,400
2005/08/02 2,725 2,725 2,705 2,705 8,600
2005/08/01 2,740 2,740 2,725 2,730 14,900
2005/07/29 2,710 2,745 2,690 2,745 25,800
2005/07/28 2,720 2,725 2,695 2,695 14,300
2005/07/27 2,700 2,715 2,700 2,715 13,800
2005/07/26 2,700 2,700 2,685 2,700 6,800
2005/07/25 2,700 2,705 2,690 2,700 17,600
2005/07/22 2,700 2,705 2,660 2,670 11,600
2005/07/21 2,705 2,725 2,700 2,710 14,700
2005/07/20 2,690 2,705 2,670 2,690 19,200
2005/07/19 2,690 2,690 2,650 2,650 19,800
2005/07/15 2,690 2,690 2,670 2,670 13,600
2005/07/14 2,675 2,680 2,660 2,665 9,500
2005/07/13 2,635 2,670 2,630 2,660 19,500
2005/07/12 2,635 2,645 2,625 2,625 12,700
2005/07/11 2,645 2,655 2,630 2,635 13,500
2005/07/08 2,630 2,650 2,630 2,640 11,800
2005/07/07 2,700 2,700 2,640 2,655 34,200
2005/07/06 2,710 2,710 2,685 2,685 10,100
2005/07/05 2,695 2,715 2,675 2,710 17,200
2005/07/04 2,670 2,685 2,655 2,675 29,100
2005/07/01 2,645 2,680 2,635 2,645 25,400
2005/06/30 2,725 2,725 2,650 2,685 49,400
2005/06/29 2,715 2,715 2,680 2,715 29,900
2005/06/28 2,780 2,780 2,675 2,715 84,900
2005/06/27 2,730 2,740 2,705 2,740 20,100
2005/06/24 2,695 2,775 2,665 2,715 49,800
2005/06/23 2,655 2,680 2,650 2,680 24,700
2005/06/22 2,660 2,660 2,630 2,655 31,600
2005/06/21 2,650 2,660 2,630 2,660 34,100
2005/06/20 2,650 2,650 2,615 2,640 28,000
2005/06/17 2,620 2,645 2,605 2,630 30,800
2005/06/16 2,580 2,600 2,570 2,590 61,000
2005/06/15 2,600 2,620 2,560 2,580 82,700
2005/06/14 2,650 2,740 2,535 2,565 186,700
2005/06/13 2,630 2,640 2,595 2,610 16,500
2005/06/10 2,600 2,680 2,600 2,625 31,300
2005/06/09 2,645 2,700 2,630 2,680 15,300
2005/06/08 2,640 2,665 2,580 2,640 25,300
2005/06/07 2,655 2,655 2,640 2,645 5,900
2005/06/06 2,665 2,670 2,610 2,660 9,800
2005/06/03 2,800 2,800 2,705 2,705 18,800
2005/06/02 2,770 2,820 2,740 2,820 16,700
2005/06/01 2,775 2,785 2,690 2,770 22,900
2005/05/31 2,815 2,815 2,690 2,775 14,600
2005/05/30 2,835 2,840 2,810 2,820 6,100
2005/05/27 2,725 2,835 2,725 2,835 5,300
2005/05/26 2,820 2,840 2,800 2,805 7,400
2005/05/25 2,725 2,830 2,720 2,765 5,400
2005/05/24 2,795 2,795 2,750 2,765 6,900
2005/05/23 2,750 2,795 2,700 2,795 3,800
2005/05/20 2,740 2,750 2,650 2,750 3,000
2005/05/19 2,735 2,755 2,700 2,755 7,600
2005/05/18 2,840 2,840 2,565 2,680 15,500
2005/05/17 2,875 2,895 2,685 2,800 13,400
2005/05/16 2,780 2,845 2,780 2,840 7,500
2005/05/13 2,795 2,795 2,720 2,755 11,300
2005/05/12 2,650 2,745 2,650 2,705 8,800
2005/05/11 2,680 2,700 2,610 2,650 5,900
2005/05/10 2,640 2,695 2,640 2,695 8,600
2005/05/09 2,690 2,690 2,585 2,630 2,400
2005/05/06 2,560 2,590 2,560 2,580 1,900
2005/05/02 2,600 2,600 2,575 2,585 1,600
2005/04/28 2,685 2,685 2,620 2,630 2,500
2005/04/27 2,535 2,715 2,535 2,715 8,100
2005/04/26 2,550 2,560 2,530 2,535 7,800
2005/04/25 2,620 2,620 2,595 2,600 4,900
2005/04/22 2,605 2,645 2,605 2,630 2,500
2005/04/21 2,650 2,650 2,595 2,605 9,600
2005/04/20 2,740 2,750 2,650 2,655 9,400
2005/04/19 2,560 2,650 2,560 2,600 17,300
2005/04/18 2,530 2,560 2,530 2,545 14,000
2005/04/15 2,730 2,735 2,725 2,730 9,000
2005/04/14 2,760 2,760 2,660 2,700 9,900
2005/04/13 2,800 2,805 2,800 2,800 1,400
2005/04/12 2,810 2,850 2,770 2,835 3,100
2005/04/11 2,890 2,900 2,880 2,885 800
2005/04/08 2,900 2,900 2,860 2,875 2,000
2005/04/07 2,920 2,940 2,905 2,925 2,400
2005/04/06 2,850 2,880 2,850 2,880 2,400
2005/04/05 2,845 2,900 2,845 2,865 2,100
2005/04/04 2,840 2,860 2,840 2,845 1,500
2005/04/01 2,785 2,930 2,785 2,890 4,300
2005/03/31 2,980 3,000 2,925 2,945 16,700
2005/03/30 2,955 2,980 2,950 2,980 3,000
2005/03/29 2,980 3,000 2,980 2,980 2,000
2005/03/28 3,000 3,030 2,965 3,030 7,200
2005/03/25 2,975 3,000 2,975 3,000 4,300
2005/03/24 2,980 2,985 2,970 2,980 2,200
2005/03/23 2,975 3,010 2,975 2,990 3,900
2005/03/22 3,070 3,080 3,020 3,050 10,600
2005/03/18 3,060 3,070 3,030 3,070 7,700
2005/03/17 2,990 3,080 2,990 3,060 20,900
2005/03/16 3,000 3,070 3,000 3,050 17,200
2005/03/15 2,990 3,030 2,990 3,000 38,800
2005/03/14 2,930 2,985 2,930 2,970 6,200
2005/03/11 2,980 2,985 2,955 2,980 36,200
2005/03/10 3,010 3,030 2,990 3,020 21,400
2005/03/09 3,000 3,040 3,000 3,010 43,000
2005/03/08 2,975 2,985 2,965 2,975 9,900
2005/03/07 2,980 3,000 2,970 2,980 10,200
2005/03/04 2,995 3,020 2,955 2,985 14,900
2005/03/03 2,975 3,030 2,970 2,985 12,600
2005/03/02 2,970 2,970 2,945 2,970 16,200
2005/03/01 2,870 2,970 2,865 2,970 49,500
2005/02/28 2,920 2,920 2,820 2,870 146,100
2005/02/25 2,920 2,925 2,860 2,920 29,000
2005/02/24 2,910 2,925 2,880 2,910 40,700
2005/02/23 2,795 2,930 2,795 2,900 43,900
2005/02/22 2,810 2,970 2,795 2,875 55,500
2005/02/21 2,800 2,845 2,735 2,810 91,500
2005/02/18 2,690 2,705 2,670 2,700 25,300
2005/02/17 2,695 2,705 2,685 2,705 5,300
2005/02/16 2,715 2,720 2,705 2,705 2,300
2005/02/15 2,705 2,735 2,700 2,715 16,800
2005/02/14 2,700 2,730 2,700 2,705 19,100
2005/02/10 2,680 2,700 2,680 2,685 2,500
2005/02/09 2,720 2,730 2,680 2,680 5,500
2005/02/08 2,680 2,745 2,680 2,730 8,700
2005/02/07 2,760 2,770 2,655 2,720 9,700
2005/02/04 2,725 2,765 2,675 2,680 9,700
2005/02/03 2,725 2,765 2,710 2,765 8,800
2005/02/02 2,775 2,780 2,680 2,750 24,100
2005/02/01 2,640 2,900 2,640 2,775 27,200
2005/01/31 2,660 2,675 2,635 2,645 9,700
2005/01/28 2,650 2,700 2,650 2,660 12,800
2005/01/27 2,695 2,715 2,615 2,665 12,000
2005/01/26 2,740 2,750 2,690 2,695 16,100
2005/01/25 2,630 2,750 2,630 2,725 13,300
2005/01/24 2,610 2,650 2,585 2,640 8,900
2005/01/21 2,575 2,590 2,560 2,590 3,900
2005/01/20 2,570 2,580 2,560 2,560 4,900
2005/01/19 2,545 2,600 2,545 2,590 5,700
2005/01/18 2,550 2,585 2,545 2,550 19,200
2005/01/17 2,595 2,595 2,545 2,550 17,700
2005/01/14 2,555 2,600 2,550 2,585 8,300
2005/01/13 2,605 2,640 2,570 2,635 5,200
2005/01/12 2,645 2,660 2,560 2,615 17,200
2005/01/11 2,670 2,670 2,600 2,650 45,800
2005/01/07 2,600 2,730 2,590 2,660 29,800
2005/01/06 2,475 2,700 2,455 2,610 40,200
2005/01/05 2,420 2,435 2,420 2,435 10,600
2005/01/04 2,420 2,430 2,420 2,420 5,800

このページの先頭へ