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
2006/12/29 691 715 691 707 30,000
2006/12/28 700 700 687 689 37,400
2006/12/27 696 710 692 692 43,400
2006/12/26 708 709 694 696 56,100
2006/12/25 720 722 710 710 32,600
2006/12/22 722 726 718 718 35,600
2006/12/21 730 730 722 723 26,100
2006/12/20 737 739 723 730 32,700
2006/12/19 720 736 719 732 150,100
2006/12/18 735 739 720 725 55,500
2006/12/15 745 745 734 734 29,300
2006/12/14 742 747 740 741 15,500
2006/12/13 741 744 735 742 26,600
2006/12/12 749 750 740 743 32,500
2006/12/11 749 749 738 744 22,600
2006/12/08 749 749 736 736 41,500
2006/12/07 742 749 734 744 22,600
2006/12/06 737 748 730 735 43,700
2006/12/05 756 763 725 730 95,300
2006/12/04 768 778 755 762 41,100
2006/12/01 781 782 764 767 36,600
2006/11/30 781 784 771 772 10,400
2006/11/29 757 772 755 772 18,800
2006/11/28 759 760 748 757 19,400
2006/11/27 752 760 745 760 23,000
2006/11/24 765 775 745 751 28,100
2006/11/22 766 768 760 766 11,200
2006/11/21 754 769 738 758 26,100
2006/11/20 810 811 782 782 17,100
2006/11/17 820 823 804 805 12,100
2006/11/16 844 844 821 822 5,100
2006/11/15 838 845 831 835 6,200
2006/11/14 855 855 828 836 9,800
2006/11/13 840 899 830 835 23,800
2006/11/10 827 850 827 844 27,200
2006/11/09 881 889 880 887 7,200
2006/11/08 890 890 883 884 13,100
2006/11/07 886 889 885 887 6,300
2006/11/06 886 897 885 887 7,900
2006/11/02 894 896 888 890 18,300
2006/11/01 891 900 890 898 18,500
2006/10/31 895 900 881 900 29,800
2006/10/30 878 890 871 871 72,700
2006/10/27 910 911 865 875 36,300
2006/10/26 931 932 886 908 47,900
2006/10/25 938 945 935 936 30,400
2006/10/24 934 935 929 929 15,900
2006/10/23 920 940 920 929 14,900
2006/10/20 926 926 915 920 27,100
2006/10/19 921 929 915 923 20,000
2006/10/18 919 924 910 914 16,500
2006/10/17 925 925 912 916 8,400
2006/10/16 912 925 912 924 8,300
2006/10/13 925 927 903 916 20,900
2006/10/12 906 925 906 915 24,800
2006/10/11 894 909 888 902 11,800
2006/10/10 910 911 888 894 7,700
2006/10/06 934 944 920 921 5,200
2006/10/05 964 965 949 954 13,600
2006/10/04 948 958 948 957 69,700
2006/10/03 900 939 900 929 43,900
2006/10/02 875 900 875 893 6,800
2006/09/29 849 880 847 870 12,100
2006/09/28 870 874 853 859 5,000
2006/09/27 841 865 840 865 12,500
2006/09/26 830 855 830 851 13,300
2006/09/25 837 838 830 835 12,600
2006/09/22 832 859 832 849 15,900
2006/09/21 890 890 870 872 3,800
2006/09/20 900 900 885 885 3,000
2006/09/19 903 908 890 900 3,800
2006/09/15 904 904 895 900 2,500
2006/09/14 901 909 900 908 4,400
2006/09/13 910 910 902 902 2,600
2006/09/12 919 919 910 910 3,400
2006/09/11 922 922 913 920 4,300
2006/09/08 900 916 900 916 9,000
2006/09/07 912 917 903 905 2,600
2006/09/06 920 929 890 922 9,400
2006/09/05 925 930 920 928 6,500
2006/09/04 926 930 920 928 12,900
2006/09/01 929 929 910 925 7,600
2006/08/31 913 928 911 913 11,000
2006/08/30 919 919 912 913 3,500
2006/08/29 914 918 913 918 2,400
2006/08/28 908 915 908 910 9,700
2006/08/25 906 912 905 908 6,500
2006/08/24 923 923 905 905 3,300
2006/08/23 920 923 917 923 4,000
2006/08/22 918 924 913 920 9,900
2006/08/21 920 923 915 920 15,800
2006/08/18 915 917 912 912 6,000
2006/08/17 912 915 909 909 6,400
2006/08/16 905 912 903 908 5,200
2006/08/15 907 910 903 903 4,800
2006/08/14 939 940 900 916 9,400
2006/08/11 931 938 923 938 6,200
2006/08/10 920 937 909 931 15,000
2006/08/09 907 919 903 917 8,300
2006/08/08 901 919 901 917 8,900
2006/08/07 889 891 877 891 12,800
2006/08/04 885 890 880 890 10,700
2006/08/03 880 885 869 869 11,100
2006/08/02 834 864 833 860 22,100
2006/08/01 809 840 809 827 12,200
2006/07/31 819 820 800 808 11,000
2006/07/28 788 809 788 802 4,700
2006/07/27 796 806 785 787 10,600
2006/07/26 833 833 811 811 3,900
2006/07/25 824 824 811 823 5,200
2006/07/24 803 835 800 824 13,100
2006/07/21 825 835 825 825 4,800
2006/07/20 815 833 810 833 3,400
2006/07/19 816 818 800 815 7,400
2006/07/18 850 855 800 816 12,200
2006/07/14 870 870 854 854 4,900
2006/07/13 880 880 870 870 6,100
2006/07/12 896 896 883 887 5,100
2006/07/11 886 890 885 890 7,900
2006/07/10 881 886 880 886 7,200
2006/07/07 891 891 881 881 1,600
2006/07/06 900 900 881 886 6,000
2006/07/05 875 895 875 889 11,800
2006/07/04 884 893 880 893 14,400
2006/07/03 870 872 858 864 17,800
2006/06/30 885 893 871 874 21,800
2006/06/29 891 893 886 887 20,500
2006/06/28 885 895 885 894 12,000
2006/06/27 900 910 885 893 10,000
2006/06/26 909 909 885 885 5,300
2006/06/23 883 885 873 881 17,300
2006/06/22 889 900 877 882 13,400
2006/06/21 900 900 879 879 14,600
2006/06/20 920 920 891 900 10,100
2006/06/19 930 942 928 930 9,000
2006/06/16 929 940 920 937 14,900
2006/06/15 939 939 917 929 6,000
2006/06/14 900 922 900 916 7,000
2006/06/13 930 950 918 923 15,100
2006/06/12 890 930 889 930 26,900
2006/06/09 886 899 884 890 23,600
2006/06/08 881 892 852 852 22,800
2006/06/07 892 900 881 881 23,300
2006/06/06 870 894 870 882 19,000
2006/06/05 858 880 845 880 11,900
2006/06/02 830 860 830 850 30,100
2006/06/01 865 886 832 833 14,300
2006/05/31 870 871 860 869 13,500
2006/05/30 914 914 884 889 17,700
2006/05/29 887 915 880 900 20,100
2006/05/26 885 887 877 883 5,500
2006/05/25 884 884 874 875 10,200
2006/05/24 890 890 866 880 8,800
2006/05/23 852 899 851 880 34,300
2006/05/22 900 910 884 893 15,400
2006/05/19 852 875 851 872 15,800
2006/05/18 875 875 861 862 15,600
2006/05/17 890 896 880 883 26,900
2006/05/16 915 915 880 880 41,900
2006/05/15 933 934 880 912 32,400
2006/05/12 970 977 933 933 24,400
2006/05/11 972 977 972 975 18,200
2006/05/10 977 989 972 973 43,900
2006/05/09 1,005 1,009 971 976 40,900
2006/05/08 1,035 1,035 1,012 1,013 12,900
2006/05/02 1,030 1,030 1,012 1,021 13,300
2006/05/01 1,040 1,045 1,010 1,015 9,600
2006/04/28 1,024 1,030 1,005 1,030 24,000
2006/04/27 1,015 1,030 1,012 1,030 33,600
2006/04/26 1,006 1,015 1,002 1,006 20,300
2006/04/25 990 1,015 990 1,000 15,100
2006/04/24 1,019 1,020 989 990 33,800
2006/04/21 1,046 1,058 1,010 1,019 29,300
2006/04/20 1,067 1,073 1,040 1,048 32,900
2006/04/19 1,079 1,079 1,070 1,073 16,000
2006/04/18 1,046 1,064 1,041 1,059 23,600
2006/04/17 1,081 1,081 1,045 1,047 34,100
2006/04/14 1,071 1,090 1,070 1,081 17,200
2006/04/13 1,090 1,090 1,070 1,079 41,900
2006/04/12 1,112 1,125 1,090 1,090 53,600
2006/04/11 1,142 1,148 1,092 1,111 210,500
2006/04/10 1,039 1,047 1,033 1,042 38,500
2006/04/07 1,050 1,054 1,034 1,040 58,800
2006/04/06 1,070 1,078 1,068 1,070 32,900
2006/04/05 1,074 1,092 1,062 1,070 61,100
2006/04/04 1,095 1,110 1,080 1,095 95,200
2006/04/03 1,124 1,136 1,110 1,120 151,800
2006/03/31 1,181 1,189 1,118 1,125 282,900
2006/03/30 1,098 1,292 1,092 1,170 1,030,600
2006/03/29 1,100 1,129 1,050 1,092 752,900
2006/03/28 1,094 1,094 1,094 1,094 33,200
2006/03/27 1,004 1,004 1,004 1,004 154,600
2006/03/24 905 908 902 904 43,600
2006/03/23 919 920 901 903 49,400
2006/03/22 920 920 910 912 73,600
2006/03/20 900 900 885 890 30,200
2006/03/17 886 886 876 880 31,300
2006/03/16 881 890 876 876 25,500
2006/03/15 903 903 874 875 50,100
2006/03/14 898 899 869 873 55,400
2006/03/13 925 925 889 899 39,000
2006/03/10 854 899 853 888 73,600
2006/03/09 832 845 822 845 63,400
2006/03/08 859 860 841 841 56,800
2006/03/07 869 871 859 862 38,600
2006/03/06 893 895 865 878 28,400
2006/03/03 891 905 891 895 13,800
2006/03/02 930 930 890 891 51,600
2006/03/01 899 928 891 903 53,400
2006/02/28 901 914 899 900 61,600
2006/02/27 929 938 897 897 55,900
2006/02/24 931 945 922 927 35,700
2006/02/23 910 948 902 933 26,400
2006/02/22 901 923 901 907 23,200
2006/02/21 862 917 861 917 180,900
2006/02/20 960 960 900 912 79,400
2006/02/17 975 978 963 963 34,200
2006/02/16 960 982 960 982 37,200
2006/02/15 986 993 970 972 62,500
2006/02/14 977 978 965 970 78,300
2006/02/13 974 990 973 975 76,000
2006/02/10 975 976 966 972 60,800
2006/02/09 981 990 964 968 112,800
2006/02/08 991 993 970 981 121,300
2006/02/07 1,000 1,002 984 992 176,300
2006/02/06 1,011 1,018 999 1,002 82,800
2006/02/03 1,033 1,040 1,002 1,020 49,200
2006/02/02 1,024 1,043 1,024 1,033 45,400
2006/02/01 1,060 1,060 1,039 1,039 21,400
2006/01/31 1,078 1,082 1,052 1,060 29,700
2006/01/30 1,092 1,092 1,075 1,076 35,200
2006/01/27 1,061 1,075 1,057 1,072 35,100
2006/01/26 1,048 1,059 1,036 1,055 23,100
2006/01/25 1,032 1,050 1,030 1,033 29,300
2006/01/24 1,026 1,037 1,024 1,033 33,300
2006/01/23 1,047 1,047 1,025 1,025 71,800
2006/01/20 1,070 1,075 1,028 1,050 46,000
2006/01/19 1,020 1,067 1,000 1,066 65,100
2006/01/18 1,085 1,089 980 1,010 170,500
2006/01/17 1,110 1,115 1,088 1,088 82,600
2006/01/16 1,116 1,127 1,110 1,110 105,900
2006/01/13 1,128 1,133 1,115 1,116 106,000
2006/01/12 1,140 1,140 1,128 1,129 82,900
2006/01/11 1,166 1,167 1,128 1,140 111,900
2006/01/10 1,180 1,181 1,161 1,166 55,000
2006/01/06 1,160 1,175 1,160 1,169 36,600
2006/01/05 1,150 1,181 1,132 1,159 115,800
2006/01/04 1,166 1,167 1,150 1,151 50,100

このページの先頭へ