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
2010/12/30 419 420 418 418 30,300
2010/12/29 417 419 416 419 42,900
2010/12/28 416 417 416 417 8,800
2010/12/27 417 418 415 418 13,000
2010/12/24 417 418 416 416 21,400
2010/12/22 417 418 416 417 17,000
2010/12/21 416 418 416 416 20,700
2010/12/20 415 418 414 418 38,100
2010/12/17 415 416 414 415 21,500
2010/12/16 413 415 412 414 14,000
2010/12/15 414 414 412 413 18,800
2010/12/14 414 414 410 414 17,300
2010/12/13 404 410 404 410 19,500
2010/12/10 400 405 400 404 35,900
2010/12/09 405 405 400 400 12,200
2010/12/08 400 406 400 406 27,000
2010/12/07 400 400 394 400 16,800
2010/12/06 395 400 395 396 26,400
2010/12/03 397 397 395 396 8,300
2010/12/02 395 397 392 396 16,800
2010/12/01 392 394 391 392 6,300
2010/11/30 394 395 392 392 15,000
2010/11/29 393 394 392 392 7,700
2010/11/26 394 394 391 392 5,300
2010/11/25 391 392 389 391 8,100
2010/11/24 389 394 386 391 24,000
2010/11/22 386 391 386 390 24,300
2010/11/19 384 390 384 386 32,200
2010/11/18 383 385 380 385 15,100
2010/11/17 380 380 378 380 7,400
2010/11/16 381 382 380 382 6,200
2010/11/15 380 382 380 382 7,000
2010/11/12 381 381 379 379 10,300
2010/11/11 380 381 377 379 7,900
2010/11/10 375 379 375 379 10,000
2010/11/09 375 376 373 376 5,300
2010/11/08 378 379 375 375 13,000
2010/11/05 374 377 370 375 13,800
2010/11/04 369 374 368 371 10,100
2010/11/02 369 370 366 367 9,500
2010/11/01 371 371 365 368 21,400
2010/10/29 375 377 371 371 22,500
2010/10/28 377 379 377 377 27,700
2010/10/27 381 381 378 379 6,500
2010/10/26 382 383 379 380 10,200
2010/10/25 379 381 379 379 9,500
2010/10/22 380 381 377 378 11,800
2010/10/21 383 383 378 378 6,600
2010/10/20 380 382 380 380 6,100
2010/10/19 385 385 382 382 9,300
2010/10/18 382 384 382 384 5,100
2010/10/15 386 388 382 384 9,700
2010/10/14 389 389 386 387 9,300
2010/10/13 384 386 381 385 8,500
2010/10/12 390 390 384 385 25,300
2010/10/08 385 388 377 387 31,900
2010/10/07 383 384 382 384 8,500
2010/10/06 378 381 378 381 8,500
2010/10/05 385 385 376 377 19,800
2010/10/04 385 387 377 377 14,700
2010/10/01 386 387 383 384 7,500
2010/09/30 385 389 383 386 11,300
2010/09/29 381 385 381 383 12,000
2010/09/28 385 386 381 382 14,900
2010/09/27 386 388 385 388 12,200
2010/09/24 387 389 387 387 14,800
2010/09/22 386 390 385 387 17,500
2010/09/21 379 386 379 385 24,400
2010/09/17 378 380 376 377 14,800
2010/09/16 378 379 375 377 12,200
2010/09/15 372 375 371 373 24,200
2010/09/14 380 380 374 375 16,300
2010/09/13 375 376 372 374 16,700
2010/09/10 373 374 371 371 19,600
2010/09/09 369 371 367 370 12,600
2010/09/08 367 370 367 367 31,600
2010/09/07 368 372 367 370 15,700
2010/09/06 368 369 366 368 14,800
2010/09/03 366 367 365 366 9,500
2010/09/02 367 367 363 364 8,300
2010/09/01 365 369 364 364 21,600
2010/08/31 369 369 365 365 25,200
2010/08/30 372 372 369 370 9,000
2010/08/27 366 369 366 369 11,100
2010/08/26 365 370 365 366 25,800
2010/08/25 368 369 365 366 20,800
2010/08/24 370 371 368 371 24,400
2010/08/23 372 372 370 370 9,800
2010/08/20 371 372 370 371 8,300
2010/08/19 371 372 371 371 9,000
2010/08/18 373 373 370 371 10,200
2010/08/17 371 372 370 372 9,400
2010/08/16 373 375 371 372 11,500
2010/08/13 372 374 372 373 7,100
2010/08/12 373 373 370 373 32,800
2010/08/11 375 377 373 373 22,800
2010/08/10 375 379 375 376 18,100
2010/08/09 377 378 376 378 12,300
2010/08/06 376 378 375 377 11,800
2010/08/05 375 377 375 377 9,700
2010/08/04 375 377 374 375 12,300
2010/08/03 378 378 374 376 11,400
2010/08/02 376 379 375 376 12,700
2010/07/30 375 377 375 375 12,700
2010/07/29 377 378 375 375 17,000
2010/07/28 376 380 375 377 18,400
2010/07/27 380 380 375 376 20,100
2010/07/26 380 386 378 378 16,000
2010/07/23 378 384 378 379 11,500
2010/07/22 380 381 376 377 24,700
2010/07/21 381 382 380 380 16,800
2010/07/20 382 383 380 380 19,200
2010/07/16 384 385 382 382 16,700
2010/07/15 387 388 384 384 25,900
2010/07/14 386 388 385 387 15,700
2010/07/13 388 388 384 384 27,600
2010/07/12 386 389 385 385 15,100
2010/07/09 386 388 385 385 15,800
2010/07/08 390 390 386 388 21,800
2010/07/07 387 389 385 385 28,300
2010/07/06 387 388 386 387 14,100
2010/07/05 388 390 387 387 15,000
2010/07/02 386 388 386 387 15,200
2010/07/01 388 390 386 387 18,900
2010/06/30 387 389 387 388 16,000
2010/06/29 390 393 389 390 16,700
2010/06/28 393 393 389 389 19,500
2010/06/25 394 394 390 391 19,200
2010/06/24 393 394 391 392 13,800
2010/06/23 392 393 391 392 12,300
2010/06/22 394 395 390 391 18,600
2010/06/21 391 393 391 391 18,900
2010/06/18 392 395 391 391 16,100
2010/06/17 390 393 390 390 8,600
2010/06/16 395 395 390 390 16,100
2010/06/15 390 391 389 389 24,000
2010/06/14 397 397 390 391 18,000
2010/06/11 390 391 389 389 19,900
2010/06/10 387 390 387 389 11,900
2010/06/09 390 390 386 387 19,400
2010/06/08 388 391 388 390 18,500
2010/06/07 390 392 389 390 25,600
2010/06/04 396 396 392 393 18,800
2010/06/03 395 398 394 395 24,300
2010/06/02 393 395 393 393 13,000
2010/06/01 399 399 395 395 12,600
2010/05/31 396 396 391 395 18,400
2010/05/28 395 398 390 390 29,500
2010/05/27 389 392 387 389 33,800
2010/05/26 390 392 389 389 53,100
2010/05/25 395 397 388 389 34,300
2010/05/24 397 400 395 398 30,100
2010/05/21 399 399 387 395 68,400
2010/05/20 404 408 402 404 27,900
2010/05/19 406 408 404 407 27,400
2010/05/18 414 414 407 408 28,300
2010/05/17 412 418 409 409 29,200
2010/05/14 411 416 410 413 71,700
2010/05/13 415 415 411 413 26,700
2010/05/12 420 420 413 415 18,400
2010/05/11 420 421 413 414 34,100
2010/05/10 411 417 410 413 33,900
2010/05/07 415 419 408 419 81,400
2010/05/06 420 422 419 419 34,500
2010/04/30 429 429 420 423 49,300
2010/04/28 424 429 421 424 36,600
2010/04/27 428 429 421 427 44,500
2010/04/26 426 430 426 429 46,300
2010/04/23 428 428 424 425 25,600
2010/04/22 428 428 424 427 42,900
2010/04/21 427 428 425 428 40,900
2010/04/20 425 428 424 426 22,300
2010/04/19 427 428 423 424 35,900
2010/04/16 427 428 425 428 39,700
2010/04/15 426 428 425 427 24,600
2010/04/14 430 430 426 428 18,800
2010/04/13 429 429 427 429 27,600
2010/04/12 427 430 426 429 51,200
2010/04/09 428 429 427 427 21,900
2010/04/08 427 429 425 428 29,300
2010/04/07 426 427 425 426 21,900
2010/04/06 428 429 426 426 26,300
2010/04/05 425 428 423 428 50,300
2010/04/02 431 432 427 428 39,000
2010/04/01 431 432 429 432 42,900
2010/03/31 426 432 426 430 63,700
2010/03/30 426 430 425 429 77,200
2010/03/29 425 432 423 429 179,900
2010/03/26 445 450 443 449 134,900
2010/03/25 447 447 440 444 140,100
2010/03/24 446 447 445 447 82,500
2010/03/23 445 446 444 445 87,400
2010/03/19 444 446 444 445 42,000
2010/03/18 443 445 442 444 49,000
2010/03/17 441 443 441 443 28,600
2010/03/16 440 442 439 442 37,800
2010/03/15 441 441 438 440 58,400
2010/03/12 442 442 436 441 41,000
2010/03/11 442 445 433 441 92,400
2010/03/10 443 445 438 440 44,100
2010/03/09 445 448 441 443 45,600
2010/03/08 440 445 438 441 96,900
2010/03/05 435 436 433 435 33,600
2010/03/04 430 433 430 432 46,600
2010/03/03 429 431 426 427 37,300
2010/03/02 425 429 420 425 91,600
2010/03/01 417 425 417 425 105,400
2010/02/26 416 417 414 416 36,200
2010/02/25 415 418 414 416 27,700
2010/02/24 418 419 414 415 49,000
2010/02/23 417 419 416 418 43,300
2010/02/22 417 417 413 416 40,300
2010/02/19 414 416 413 415 40,500
2010/02/18 418 419 413 414 30,600
2010/02/17 413 416 413 416 16,600
2010/02/16 413 415 409 413 68,300
2010/02/15 419 420 413 414 41,400
2010/02/12 423 423 417 418 35,100
2010/02/10 423 424 420 420 21,100
2010/02/09 424 426 420 421 25,800
2010/02/08 422 436 418 429 50,100
2010/02/05 422 428 422 423 28,200
2010/02/04 423 430 423 430 21,900
2010/02/03 432 434 417 422 92,000
2010/02/02 436 437 432 433 44,700
2010/02/01 440 440 435 437 25,700
2010/01/29 434 440 434 437 23,200
2010/01/28 431 435 430 435 37,000
2010/01/27 433 434 426 430 77,100
2010/01/26 455 457 433 433 100,600
2010/01/25 458 462 454 455 36,700
2010/01/22 460 461 459 460 33,300
2010/01/21 462 464 458 462 25,200
2010/01/20 460 464 459 461 36,400
2010/01/19 458 462 456 458 41,400
2010/01/18 451 457 451 457 37,300
2010/01/15 450 452 449 451 28,700
2010/01/14 449 452 447 451 30,700
2010/01/13 448 452 445 448 29,900
2010/01/12 448 448 442 447 33,700
2010/01/08 441 443 439 442 21,000
2010/01/07 443 443 440 440 20,600
2010/01/06 439 443 438 442 15,500
2010/01/05 444 447 437 439 32,200
2010/01/04 443 452 439 443 27,700

このページの先頭へ