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 |
---|---|---|---|---|---|
2007/12/28 | 412 | 419 | 409 | 409 | 18,400 |
2007/12/27 | 424 | 435 | 414 | 415 | 25,700 |
2007/12/26 | 420 | 425 | 418 | 420 | 36,100 |
2007/12/25 | 418 | 422 | 411 | 411 | 120,600 |
2007/12/21 | 431 | 431 | 413 | 416 | 80,200 |
2007/12/20 | 441 | 444 | 432 | 433 | 33,800 |
2007/12/19 | 445 | 449 | 440 | 441 | 26,800 |
2007/12/18 | 446 | 447 | 438 | 446 | 33,500 |
2007/12/17 | 459 | 464 | 448 | 449 | 47,700 |
2007/12/14 | 468 | 468 | 456 | 459 | 34,400 |
2007/12/13 | 471 | 473 | 463 | 463 | 31,300 |
2007/12/12 | 465 | 466 | 458 | 466 | 49,600 |
2007/12/11 | 477 | 481 | 468 | 468 | 33,000 |
2007/12/10 | 476 | 480 | 473 | 476 | 61,900 |
2007/12/07 | 461 | 475 | 461 | 470 | 89,700 |
2007/12/06 | 455 | 459 | 450 | 451 | 75,400 |
2007/12/05 | 458 | 460 | 445 | 448 | 98,600 |
2007/12/04 | 465 | 468 | 453 | 455 | 147,100 |
2007/12/03 | 488 | 490 | 466 | 470 | 139,100 |
2007/11/30 | 499 | 500 | 484 | 486 | 80,600 |
2007/11/29 | 510 | 510 | 500 | 501 | 20,800 |
2007/11/28 | 508 | 510 | 502 | 504 | 24,300 |
2007/11/27 | 505 | 506 | 499 | 502 | 25,300 |
2007/11/26 | 500 | 509 | 498 | 501 | 10,400 |
2007/11/22 | 490 | 503 | 490 | 500 | 15,500 |
2007/11/21 | 500 | 510 | 497 | 500 | 17,600 |
2007/11/20 | 486 | 500 | 472 | 497 | 43,500 |
2007/11/19 | 503 | 513 | 490 | 496 | 34,800 |
2007/11/16 | 519 | 526 | 516 | 519 | 12,400 |
2007/11/15 | 539 | 547 | 522 | 529 | 23,800 |
2007/11/14 | 530 | 550 | 527 | 539 | 22,900 |
2007/11/13 | 536 | 545 | 495 | 527 | 27,900 |
2007/11/12 | 555 | 563 | 540 | 546 | 30,000 |
2007/11/09 | 541 | 559 | 541 | 553 | 26,400 |
2007/11/08 | 560 | 565 | 537 | 548 | 16,400 |
2007/11/07 | 579 | 580 | 563 | 566 | 12,900 |
2007/11/06 | 561 | 573 | 561 | 566 | 12,300 |
2007/11/05 | 590 | 590 | 565 | 570 | 10,500 |
2007/11/02 | 577 | 591 | 567 | 581 | 7,300 |
2007/11/01 | 595 | 595 | 584 | 586 | 9,300 |
2007/10/31 | 584 | 593 | 581 | 591 | 14,900 |
2007/10/30 | 555 | 581 | 555 | 581 | 27,000 |
2007/10/29 | 544 | 563 | 544 | 555 | 18,600 |
2007/10/26 | 540 | 547 | 539 | 543 | 15,800 |
2007/10/25 | 541 | 541 | 527 | 539 | 8,300 |
2007/10/24 | 548 | 549 | 540 | 546 | 12,500 |
2007/10/23 | 547 | 550 | 540 | 544 | 21,900 |
2007/10/22 | 530 | 537 | 520 | 537 | 24,700 |
2007/10/19 | 552 | 553 | 538 | 538 | 18,600 |
2007/10/18 | 543 | 556 | 543 | 552 | 24,300 |
2007/10/17 | 546 | 555 | 542 | 542 | 26,200 |
2007/10/16 | 561 | 566 | 556 | 556 | 25,600 |
2007/10/15 | 591 | 599 | 576 | 576 | 28,000 |
2007/10/12 | 597 | 608 | 588 | 588 | 42,600 |
2007/10/11 | 602 | 605 | 594 | 597 | 24,100 |
2007/10/10 | 602 | 605 | 600 | 602 | 30,000 |
2007/10/09 | 580 | 593 | 580 | 592 | 20,000 |
2007/10/05 | 586 | 589 | 579 | 580 | 35,700 |
2007/10/04 | 581 | 587 | 577 | 578 | 39,300 |
2007/10/03 | 570 | 579 | 570 | 575 | 22,400 |
2007/10/02 | 566 | 570 | 560 | 567 | 23,700 |
2007/10/01 | 560 | 574 | 560 | 566 | 45,200 |
2007/09/28 | 549 | 578 | 549 | 560 | 69,600 |
2007/09/27 | 527 | 544 | 520 | 542 | 16,200 |
2007/09/26 | 540 | 540 | 522 | 527 | 10,800 |
2007/09/25 | 520 | 548 | 515 | 533 | 18,000 |
2007/09/21 | 520 | 525 | 514 | 520 | 16,700 |
2007/09/20 | 525 | 527 | 507 | 512 | 17,300 |
2007/09/19 | 511 | 519 | 511 | 516 | 9,500 |
2007/09/18 | 512 | 514 | 502 | 505 | 12,200 |
2007/09/14 | 500 | 520 | 496 | 511 | 65,800 |
2007/09/13 | 505 | 515 | 486 | 496 | 40,800 |
2007/09/12 | 524 | 526 | 515 | 515 | 35,600 |
2007/09/11 | 527 | 528 | 522 | 523 | 111,800 |
2007/09/10 | 524 | 533 | 522 | 530 | 19,600 |
2007/09/07 | 532 | 536 | 516 | 524 | 41,500 |
2007/09/06 | 533 | 552 | 529 | 534 | 9,500 |
2007/09/05 | 551 | 556 | 531 | 543 | 44,000 |
2007/09/04 | 560 | 560 | 540 | 547 | 14,400 |
2007/09/03 | 559 | 563 | 556 | 559 | 14,600 |
2007/08/31 | 555 | 560 | 554 | 560 | 26,400 |
2007/08/30 | 555 | 559 | 546 | 548 | 12,600 |
2007/08/29 | 543 | 545 | 533 | 545 | 31,900 |
2007/08/28 | 560 | 560 | 547 | 553 | 22,900 |
2007/08/27 | 562 | 569 | 562 | 566 | 37,900 |
2007/08/24 | 577 | 578 | 564 | 572 | 40,300 |
2007/08/23 | 581 | 585 | 575 | 580 | 17,000 |
2007/08/22 | 590 | 590 | 575 | 580 | 24,900 |
2007/08/21 | 585 | 589 | 582 | 588 | 9,100 |
2007/08/20 | 592 | 595 | 583 | 585 | 19,400 |
2007/08/17 | 600 | 604 | 581 | 582 | 46,200 |
2007/08/16 | 614 | 615 | 596 | 611 | 29,200 |
2007/08/15 | 625 | 629 | 611 | 614 | 41,300 |
2007/08/14 | 625 | 645 | 622 | 626 | 39,100 |
2007/08/13 | 618 | 630 | 617 | 625 | 23,300 |
2007/08/10 | 630 | 633 | 614 | 627 | 40,500 |
2007/08/09 | 641 | 644 | 626 | 639 | 50,800 |
2007/08/08 | 642 | 646 | 627 | 641 | 30,300 |
2007/08/07 | 645 | 648 | 641 | 645 | 34,300 |
2007/08/06 | 642 | 649 | 638 | 645 | 21,800 |
2007/08/03 | 649 | 652 | 647 | 652 | 12,800 |
2007/08/02 | 650 | 653 | 647 | 651 | 13,900 |
2007/08/01 | 658 | 659 | 645 | 646 | 15,400 |
2007/07/31 | 650 | 657 | 647 | 657 | 24,500 |
2007/07/30 | 631 | 657 | 625 | 657 | 20,000 |
2007/07/27 | 623 | 642 | 623 | 635 | 36,700 |
2007/07/26 | 662 | 662 | 653 | 654 | 35,200 |
2007/07/25 | 653 | 658 | 643 | 653 | 49,400 |
2007/07/24 | 645 | 672 | 640 | 657 | 107,800 |
2007/07/23 | 646 | 647 | 639 | 641 | 39,700 |
2007/07/20 | 648 | 650 | 641 | 643 | 33,400 |
2007/07/19 | 629 | 647 | 629 | 641 | 68,300 |
2007/07/18 | 631 | 633 | 620 | 627 | 86,700 |
2007/07/17 | 616 | 630 | 615 | 624 | 101,200 |
2007/07/13 | 612 | 619 | 609 | 609 | 75,100 |
2007/07/12 | 613 | 617 | 605 | 610 | 95,300 |
2007/07/11 | 627 | 627 | 609 | 612 | 105,600 |
2007/07/10 | 613 | 624 | 607 | 624 | 110,100 |
2007/07/09 | 620 | 623 | 605 | 612 | 86,400 |
2007/07/06 | 620 | 621 | 608 | 615 | 86,900 |
2007/07/05 | 650 | 650 | 620 | 626 | 58,000 |
2007/07/04 | 655 | 655 | 622 | 642 | 62,900 |
2007/07/03 | 661 | 661 | 650 | 655 | 28,700 |
2007/07/02 | 666 | 668 | 655 | 655 | 46,200 |
2007/06/29 | 652 | 662 | 651 | 657 | 29,200 |
2007/06/28 | 660 | 661 | 645 | 652 | 36,600 |
2007/06/27 | 668 | 668 | 655 | 660 | 32,200 |
2007/06/26 | 677 | 678 | 665 | 672 | 11,000 |
2007/06/25 | 683 | 684 | 676 | 676 | 6,300 |
2007/06/22 | 686 | 686 | 672 | 678 | 6,700 |
2007/06/21 | 676 | 688 | 671 | 688 | 16,000 |
2007/06/20 | 664 | 673 | 664 | 672 | 11,700 |
2007/06/19 | 665 | 670 | 662 | 668 | 13,800 |
2007/06/18 | 669 | 671 | 661 | 669 | 38,600 |
2007/06/15 | 669 | 672 | 667 | 669 | 31,100 |
2007/06/14 | 671 | 680 | 656 | 669 | 52,700 |
2007/06/13 | 677 | 679 | 675 | 679 | 13,300 |
2007/06/12 | 685 | 685 | 676 | 680 | 40,400 |
2007/06/11 | 683 | 687 | 678 | 682 | 19,100 |
2007/06/08 | 692 | 692 | 674 | 681 | 33,200 |
2007/06/07 | 689 | 693 | 686 | 686 | 19,200 |
2007/06/06 | 697 | 698 | 693 | 694 | 6,600 |
2007/06/05 | 696 | 699 | 693 | 699 | 11,400 |
2007/06/04 | 696 | 698 | 692 | 696 | 35,100 |
2007/06/01 | 687 | 692 | 686 | 689 | 14,500 |
2007/05/31 | 687 | 689 | 684 | 686 | 26,500 |
2007/05/30 | 690 | 691 | 688 | 688 | 6,600 |
2007/05/29 | 692 | 694 | 690 | 692 | 11,800 |
2007/05/28 | 695 | 699 | 692 | 692 | 16,800 |
2007/05/25 | 700 | 700 | 695 | 695 | 11,200 |
2007/05/24 | 709 | 709 | 698 | 702 | 3,700 |
2007/05/23 | 711 | 711 | 696 | 704 | 8,900 |
2007/05/22 | 700 | 702 | 691 | 701 | 7,700 |
2007/05/21 | 695 | 702 | 695 | 699 | 6,500 |
2007/05/18 | 694 | 703 | 694 | 698 | 7,400 |
2007/05/17 | 697 | 703 | 697 | 699 | 9,600 |
2007/05/16 | 719 | 719 | 697 | 703 | 27,000 |
2007/05/15 | 712 | 719 | 700 | 718 | 32,700 |
2007/05/14 | 722 | 738 | 722 | 728 | 36,600 |
2007/05/11 | 725 | 725 | 717 | 721 | 13,300 |
2007/05/10 | 720 | 725 | 720 | 725 | 23,500 |
2007/05/09 | 705 | 725 | 703 | 712 | 32,400 |
2007/05/08 | 704 | 705 | 702 | 705 | 9,400 |
2007/05/07 | 699 | 703 | 699 | 703 | 7,800 |
2007/05/02 | 698 | 700 | 695 | 698 | 5,700 |
2007/05/01 | 705 | 705 | 696 | 698 | 5,900 |
2007/04/27 | 701 | 703 | 698 | 698 | 4,200 |
2007/04/26 | 698 | 704 | 697 | 700 | 6,400 |
2007/04/25 | 700 | 703 | 698 | 699 | 6,200 |
2007/04/24 | 704 | 704 | 700 | 702 | 6,000 |
2007/04/23 | 710 | 710 | 701 | 701 | 11,500 |
2007/04/20 | 703 | 703 | 700 | 702 | 7,000 |
2007/04/19 | 703 | 705 | 699 | 702 | 21,200 |
2007/04/18 | 700 | 704 | 699 | 699 | 28,600 |
2007/04/17 | 700 | 705 | 699 | 703 | 14,400 |
2007/04/16 | 700 | 706 | 696 | 701 | 15,400 |
2007/04/13 | 697 | 700 | 697 | 697 | 8,900 |
2007/04/12 | 704 | 704 | 697 | 701 | 8,200 |
2007/04/11 | 702 | 705 | 699 | 699 | 15,500 |
2007/04/10 | 702 | 705 | 700 | 702 | 5,500 |
2007/04/09 | 702 | 707 | 700 | 702 | 22,300 |
2007/04/06 | 709 | 709 | 702 | 703 | 7,100 |
2007/04/05 | 713 | 714 | 706 | 706 | 10,200 |
2007/04/04 | 715 | 715 | 705 | 713 | 10,200 |
2007/04/03 | 702 | 704 | 700 | 700 | 10,800 |
2007/04/02 | 710 | 710 | 701 | 701 | 13,600 |
2007/03/30 | 708 | 713 | 703 | 706 | 9,300 |
2007/03/29 | 704 | 709 | 701 | 702 | 12,200 |
2007/03/28 | 701 | 707 | 701 | 704 | 14,700 |
2007/03/27 | 709 | 709 | 698 | 704 | 37,700 |
2007/03/26 | 720 | 722 | 713 | 722 | 26,900 |
2007/03/23 | 721 | 733 | 721 | 728 | 17,900 |
2007/03/22 | 716 | 722 | 716 | 718 | 8,800 |
2007/03/20 | 714 | 718 | 713 | 713 | 5,600 |
2007/03/19 | 721 | 721 | 708 | 711 | 41,500 |
2007/03/16 | 715 | 717 | 710 | 711 | 32,300 |
2007/03/15 | 711 | 716 | 709 | 710 | 30,500 |
2007/03/14 | 720 | 722 | 708 | 709 | 44,400 |
2007/03/13 | 733 | 735 | 726 | 726 | 24,000 |
2007/03/12 | 728 | 745 | 728 | 732 | 11,000 |
2007/03/09 | 725 | 734 | 725 | 727 | 34,600 |
2007/03/08 | 730 | 738 | 727 | 735 | 13,000 |
2007/03/07 | 737 | 737 | 725 | 728 | 20,200 |
2007/03/06 | 721 | 739 | 717 | 728 | 27,800 |
2007/03/05 | 734 | 736 | 717 | 723 | 48,500 |
2007/03/02 | 740 | 740 | 728 | 733 | 43,700 |
2007/03/01 | 755 | 760 | 741 | 744 | 32,500 |
2007/02/28 | 749 | 754 | 735 | 750 | 20,400 |
2007/02/27 | 775 | 775 | 763 | 767 | 15,600 |
2007/02/26 | 780 | 780 | 764 | 769 | 17,800 |
2007/02/23 | 770 | 779 | 770 | 778 | 17,700 |
2007/02/22 | 779 | 781 | 759 | 770 | 24,600 |
2007/02/21 | 753 | 759 | 753 | 759 | 15,000 |
2007/02/20 | 753 | 756 | 751 | 753 | 21,100 |
2007/02/19 | 758 | 763 | 751 | 751 | 14,900 |
2007/02/16 | 750 | 759 | 750 | 754 | 27,500 |
2007/02/15 | 780 | 780 | 753 | 759 | 31,800 |
2007/02/14 | 771 | 780 | 765 | 775 | 20,500 |
2007/02/13 | 811 | 811 | 775 | 786 | 22,400 |
2007/02/09 | 800 | 811 | 788 | 811 | 43,900 |
2007/02/08 | 762 | 774 | 760 | 770 | 32,200 |
2007/02/07 | 747 | 754 | 744 | 751 | 17,700 |
2007/02/06 | 746 | 746 | 741 | 744 | 14,700 |
2007/02/05 | 746 | 746 | 739 | 739 | 16,200 |
2007/02/02 | 740 | 744 | 735 | 737 | 29,200 |
2007/02/01 | 730 | 738 | 730 | 738 | 13,400 |
2007/01/31 | 734 | 735 | 730 | 730 | 8,800 |
2007/01/30 | 732 | 738 | 731 | 733 | 13,200 |
2007/01/29 | 733 | 735 | 728 | 730 | 14,500 |
2007/01/26 | 729 | 735 | 725 | 730 | 15,700 |
2007/01/25 | 742 | 746 | 730 | 731 | 42,400 |
2007/01/24 | 735 | 742 | 732 | 737 | 39,200 |
2007/01/23 | 742 | 742 | 733 | 734 | 21,900 |
2007/01/22 | 738 | 740 | 735 | 736 | 26,800 |
2007/01/19 | 740 | 743 | 734 | 734 | 17,200 |
2007/01/18 | 735 | 743 | 735 | 737 | 12,000 |
2007/01/17 | 733 | 741 | 733 | 734 | 24,800 |
2007/01/16 | 729 | 735 | 729 | 733 | 16,500 |
2007/01/15 | 733 | 737 | 728 | 729 | 20,400 |
2007/01/12 | 730 | 738 | 730 | 733 | 32,500 |
2007/01/11 | 727 | 731 | 722 | 729 | 20,700 |
2007/01/10 | 735 | 735 | 725 | 726 | 23,900 |
2007/01/09 | 730 | 733 | 722 | 727 | 22,900 |
2007/01/05 | 724 | 732 | 720 | 722 | 36,800 |
2007/01/04 | 713 | 722 | 713 | 722 | 22,600 |