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 |
---|---|---|---|---|---|
2011/12/30 | 518 | 522 | 516 | 521 | 22,400 |
2011/12/29 | 518 | 519 | 515 | 518 | 14,600 |
2011/12/28 | 517 | 519 | 517 | 517 | 13,000 |
2011/12/27 | 514 | 523 | 514 | 519 | 22,900 |
2011/12/26 | 525 | 525 | 513 | 518 | 26,400 |
2011/12/22 | 524 | 526 | 520 | 521 | 15,600 |
2011/12/21 | 528 | 529 | 520 | 525 | 31,000 |
2011/12/20 | 510 | 522 | 510 | 521 | 33,200 |
2011/12/19 | 505 | 514 | 504 | 513 | 28,600 |
2011/12/16 | 509 | 516 | 508 | 510 | 14,700 |
2011/12/15 | 513 | 520 | 500 | 509 | 53,900 |
2011/12/14 | 505 | 520 | 505 | 516 | 45,800 |
2011/12/13 | 515 | 516 | 506 | 508 | 57,100 |
2011/12/12 | 535 | 538 | 518 | 518 | 102,900 |
2011/12/09 | 534 | 541 | 533 | 536 | 74,300 |
2011/12/08 | 517 | 544 | 515 | 541 | 156,400 |
2011/12/07 | 502 | 518 | 502 | 512 | 85,400 |
2011/12/06 | 496 | 506 | 495 | 502 | 63,800 |
2011/12/05 | 490 | 504 | 486 | 499 | 61,700 |
2011/12/02 | 466 | 494 | 466 | 493 | 127,900 |
2011/12/01 | 465 | 470 | 465 | 470 | 40,100 |
2011/11/30 | 463 | 464 | 461 | 463 | 11,400 |
2011/11/29 | 462 | 464 | 458 | 461 | 21,600 |
2011/11/28 | 465 | 465 | 460 | 461 | 9,800 |
2011/11/25 | 462 | 465 | 457 | 465 | 19,900 |
2011/11/24 | 462 | 465 | 460 | 462 | 15,400 |
2011/11/22 | 460 | 465 | 458 | 464 | 17,500 |
2011/11/21 | 459 | 462 | 457 | 460 | 24,100 |
2011/11/18 | 462 | 467 | 460 | 464 | 30,100 |
2011/11/17 | 455 | 468 | 452 | 468 | 49,500 |
2011/11/16 | 460 | 460 | 456 | 457 | 9,700 |
2011/11/15 | 458 | 462 | 455 | 461 | 23,700 |
2011/11/14 | 459 | 460 | 454 | 458 | 23,500 |
2011/11/11 | 450 | 450 | 446 | 450 | 16,000 |
2011/11/10 | 451 | 456 | 450 | 453 | 32,600 |
2011/11/09 | 447 | 461 | 447 | 460 | 145,600 |
2011/11/08 | 444 | 455 | 441 | 446 | 120,800 |
2011/11/07 | 434 | 446 | 433 | 444 | 81,700 |
2011/11/04 | 428 | 431 | 427 | 431 | 12,000 |
2011/11/02 | 424 | 429 | 424 | 426 | 10,100 |
2011/11/01 | 423 | 436 | 423 | 428 | 35,500 |
2011/10/31 | 422 | 426 | 422 | 423 | 11,400 |
2011/10/28 | 428 | 428 | 420 | 421 | 20,700 |
2011/10/27 | 420 | 428 | 420 | 428 | 18,100 |
2011/10/26 | 420 | 422 | 419 | 421 | 12,100 |
2011/10/25 | 427 | 427 | 420 | 421 | 11,500 |
2011/10/24 | 425 | 428 | 420 | 427 | 10,500 |
2011/10/21 | 422 | 427 | 421 | 427 | 5,400 |
2011/10/20 | 425 | 425 | 422 | 424 | 4,000 |
2011/10/19 | 422 | 426 | 420 | 425 | 13,900 |
2011/10/18 | 427 | 427 | 421 | 422 | 9,400 |
2011/10/17 | 427 | 428 | 424 | 427 | 8,200 |
2011/10/14 | 426 | 429 | 426 | 427 | 5,900 |
2011/10/13 | 431 | 431 | 427 | 427 | 11,100 |
2011/10/12 | 431 | 431 | 429 | 430 | 8,000 |
2011/10/11 | 428 | 433 | 428 | 432 | 21,600 |
2011/10/07 | 429 | 430 | 426 | 426 | 11,300 |
2011/10/06 | 423 | 433 | 422 | 429 | 21,100 |
2011/10/05 | 438 | 438 | 425 | 425 | 57,600 |
2011/10/04 | 412 | 434 | 409 | 433 | 60,800 |
2011/10/03 | 420 | 421 | 418 | 419 | 8,500 |
2011/09/30 | 423 | 423 | 419 | 420 | 5,100 |
2011/09/29 | 420 | 424 | 417 | 424 | 10,700 |
2011/09/28 | 409 | 419 | 409 | 419 | 14,400 |
2011/09/27 | 411 | 414 | 410 | 413 | 11,000 |
2011/09/26 | 410 | 411 | 406 | 408 | 14,800 |
2011/09/22 | 415 | 415 | 411 | 413 | 7,500 |
2011/09/21 | 412 | 415 | 412 | 414 | 9,700 |
2011/09/20 | 418 | 418 | 415 | 416 | 9,400 |
2011/09/16 | 417 | 419 | 417 | 419 | 9,200 |
2011/09/15 | 415 | 419 | 415 | 417 | 5,500 |
2011/09/14 | 422 | 422 | 415 | 416 | 12,600 |
2011/09/13 | 421 | 423 | 421 | 422 | 11,900 |
2011/09/12 | 421 | 422 | 415 | 421 | 19,800 |
2011/09/09 | 424 | 425 | 423 | 424 | 13,800 |
2011/09/08 | 423 | 425 | 419 | 425 | 9,400 |
2011/09/07 | 424 | 426 | 421 | 423 | 12,700 |
2011/09/06 | 425 | 425 | 420 | 424 | 12,400 |
2011/09/05 | 426 | 426 | 423 | 425 | 9,900 |
2011/09/02 | 428 | 428 | 424 | 426 | 11,000 |
2011/09/01 | 427 | 427 | 422 | 427 | 12,900 |
2011/08/31 | 428 | 428 | 424 | 427 | 9,500 |
2011/08/30 | 426 | 429 | 422 | 428 | 13,600 |
2011/08/29 | 424 | 428 | 421 | 424 | 12,100 |
2011/08/26 | 421 | 427 | 421 | 424 | 13,800 |
2011/08/25 | 425 | 425 | 418 | 419 | 9,100 |
2011/08/24 | 424 | 425 | 419 | 421 | 15,200 |
2011/08/23 | 422 | 424 | 422 | 423 | 8,100 |
2011/08/22 | 422 | 427 | 422 | 422 | 22,700 |
2011/08/19 | 422 | 426 | 422 | 426 | 13,200 |
2011/08/18 | 432 | 432 | 426 | 428 | 6,000 |
2011/08/17 | 434 | 434 | 426 | 431 | 10,500 |
2011/08/16 | 437 | 438 | 432 | 433 | 5,500 |
2011/08/15 | 433 | 439 | 428 | 437 | 18,100 |
2011/08/12 | 430 | 431 | 425 | 430 | 23,900 |
2011/08/11 | 419 | 430 | 415 | 423 | 21,700 |
2011/08/10 | 424 | 432 | 424 | 424 | 24,600 |
2011/08/09 | 407 | 418 | 404 | 416 | 31,600 |
2011/08/08 | 419 | 425 | 413 | 423 | 35,700 |
2011/08/05 | 409 | 423 | 408 | 419 | 40,000 |
2011/08/04 | 434 | 435 | 427 | 428 | 15,300 |
2011/08/03 | 432 | 435 | 425 | 434 | 40,000 |
2011/08/02 | 432 | 435 | 430 | 433 | 11,300 |
2011/08/01 | 429 | 434 | 429 | 432 | 25,700 |
2011/07/29 | 433 | 433 | 429 | 429 | 19,800 |
2011/07/28 | 429 | 438 | 429 | 435 | 39,500 |
2011/07/27 | 440 | 442 | 429 | 429 | 73,200 |
2011/07/26 | 415 | 441 | 414 | 436 | 109,800 |
2011/07/25 | 415 | 417 | 413 | 415 | 14,400 |
2011/07/22 | 412 | 416 | 412 | 415 | 14,300 |
2011/07/21 | 417 | 417 | 411 | 415 | 13,700 |
2011/07/20 | 415 | 418 | 415 | 416 | 10,300 |
2011/07/19 | 416 | 417 | 414 | 417 | 18,900 |
2011/07/15 | 415 | 416 | 414 | 416 | 9,900 |
2011/07/14 | 412 | 416 | 412 | 415 | 5,900 |
2011/07/13 | 413 | 415 | 413 | 414 | 11,200 |
2011/07/12 | 417 | 418 | 411 | 418 | 21,700 |
2011/07/11 | 413 | 418 | 412 | 418 | 15,200 |
2011/07/08 | 412 | 415 | 410 | 412 | 23,800 |
2011/07/07 | 415 | 415 | 411 | 412 | 13,000 |
2011/07/06 | 409 | 413 | 409 | 413 | 22,300 |
2011/07/05 | 409 | 410 | 408 | 408 | 14,600 |
2011/07/04 | 409 | 412 | 408 | 409 | 28,800 |
2011/07/01 | 402 | 407 | 402 | 404 | 18,500 |
2011/06/30 | 399 | 401 | 399 | 400 | 22,300 |
2011/06/29 | 397 | 399 | 397 | 399 | 7,900 |
2011/06/28 | 399 | 400 | 393 | 395 | 23,100 |
2011/06/27 | 400 | 400 | 398 | 398 | 10,800 |
2011/06/24 | 399 | 399 | 397 | 398 | 10,300 |
2011/06/23 | 397 | 399 | 395 | 397 | 9,500 |
2011/06/22 | 398 | 398 | 395 | 396 | 13,700 |
2011/06/21 | 391 | 395 | 391 | 395 | 9,500 |
2011/06/20 | 392 | 393 | 391 | 391 | 5,200 |
2011/06/17 | 393 | 395 | 391 | 391 | 10,500 |
2011/06/16 | 392 | 397 | 391 | 393 | 23,700 |
2011/06/15 | 400 | 400 | 390 | 395 | 28,300 |
2011/06/14 | 395 | 396 | 393 | 395 | 10,400 |
2011/06/13 | 394 | 394 | 392 | 394 | 10,900 |
2011/06/10 | 394 | 397 | 391 | 391 | 24,100 |
2011/06/09 | 391 | 392 | 389 | 392 | 5,200 |
2011/06/08 | 391 | 391 | 388 | 389 | 15,500 |
2011/06/07 | 389 | 391 | 389 | 391 | 13,600 |
2011/06/06 | 395 | 396 | 389 | 389 | 20,000 |
2011/06/03 | 399 | 400 | 390 | 393 | 28,000 |
2011/06/02 | 399 | 400 | 398 | 399 | 6,600 |
2011/06/01 | 401 | 401 | 400 | 401 | 6,800 |
2011/05/31 | 397 | 401 | 396 | 401 | 14,300 |
2011/05/30 | 391 | 398 | 390 | 395 | 16,200 |
2011/05/27 | 397 | 397 | 392 | 393 | 11,000 |
2011/05/26 | 394 | 396 | 393 | 395 | 9,300 |
2011/05/25 | 394 | 395 | 393 | 394 | 5,600 |
2011/05/24 | 393 | 395 | 392 | 394 | 11,800 |
2011/05/23 | 391 | 392 | 390 | 392 | 14,300 |
2011/05/20 | 391 | 393 | 390 | 390 | 5,800 |
2011/05/19 | 393 | 395 | 391 | 391 | 15,200 |
2011/05/18 | 391 | 394 | 391 | 392 | 6,500 |
2011/05/17 | 392 | 394 | 392 | 392 | 11,800 |
2011/05/16 | 396 | 401 | 395 | 395 | 8,000 |
2011/05/13 | 402 | 402 | 396 | 397 | 35,700 |
2011/05/12 | 393 | 398 | 390 | 394 | 25,400 |
2011/05/11 | 392 | 394 | 391 | 391 | 6,100 |
2011/05/10 | 392 | 393 | 390 | 391 | 7,100 |
2011/05/09 | 392 | 394 | 390 | 392 | 17,800 |
2011/05/06 | 391 | 395 | 391 | 392 | 42,400 |
2011/05/02 | 399 | 403 | 399 | 401 | 18,100 |
2011/04/28 | 397 | 398 | 390 | 394 | 27,100 |
2011/04/27 | 398 | 398 | 394 | 394 | 9,200 |
2011/04/26 | 399 | 399 | 394 | 394 | 16,800 |
2011/04/25 | 398 | 400 | 398 | 398 | 8,500 |
2011/04/22 | 398 | 398 | 397 | 398 | 8,000 |
2011/04/21 | 400 | 400 | 397 | 398 | 15,000 |
2011/04/20 | 400 | 401 | 398 | 399 | 8,100 |
2011/04/19 | 400 | 400 | 399 | 400 | 9,300 |
2011/04/18 | 398 | 403 | 398 | 400 | 9,600 |
2011/04/15 | 397 | 406 | 397 | 400 | 15,400 |
2011/04/14 | 400 | 402 | 397 | 399 | 16,700 |
2011/04/13 | 400 | 400 | 398 | 398 | 17,300 |
2011/04/12 | 400 | 404 | 400 | 401 | 16,600 |
2011/04/11 | 407 | 408 | 403 | 405 | 11,400 |
2011/04/08 | 403 | 407 | 399 | 407 | 34,800 |
2011/04/07 | 400 | 405 | 400 | 402 | 20,900 |
2011/04/06 | 397 | 400 | 397 | 399 | 15,300 |
2011/04/05 | 408 | 408 | 399 | 399 | 32,000 |
2011/04/04 | 406 | 408 | 401 | 407 | 39,700 |
2011/04/01 | 402 | 411 | 402 | 408 | 73,500 |
2011/03/31 | 423 | 423 | 418 | 418 | 18,700 |
2011/03/30 | 426 | 426 | 410 | 422 | 51,700 |
2011/03/29 | 424 | 429 | 416 | 422 | 116,500 |
2011/03/28 | 442 | 446 | 438 | 439 | 172,000 |
2011/03/25 | 447 | 451 | 446 | 449 | 61,800 |
2011/03/24 | 450 | 450 | 443 | 446 | 62,200 |
2011/03/23 | 443 | 452 | 440 | 450 | 41,800 |
2011/03/22 | 429 | 443 | 429 | 441 | 66,200 |
2011/03/18 | 406 | 417 | 406 | 414 | 45,600 |
2011/03/17 | 390 | 405 | 372 | 405 | 61,000 |
2011/03/16 | 368 | 409 | 368 | 402 | 72,500 |
2011/03/15 | 417 | 417 | 331 | 368 | 130,100 |
2011/03/14 | 392 | 439 | 390 | 411 | 120,100 |
2011/03/11 | 463 | 466 | 462 | 464 | 43,500 |
2011/03/10 | 466 | 467 | 463 | 465 | 22,600 |
2011/03/09 | 466 | 469 | 466 | 466 | 22,300 |
2011/03/08 | 464 | 467 | 464 | 465 | 15,500 |
2011/03/07 | 469 | 469 | 464 | 464 | 39,400 |
2011/03/04 | 467 | 468 | 466 | 466 | 13,400 |
2011/03/03 | 467 | 467 | 461 | 464 | 17,600 |
2011/03/02 | 465 | 467 | 463 | 463 | 32,200 |
2011/03/01 | 467 | 470 | 466 | 467 | 34,700 |
2011/02/28 | 459 | 464 | 457 | 461 | 25,700 |
2011/02/25 | 451 | 457 | 451 | 456 | 33,400 |
2011/02/24 | 463 | 463 | 450 | 451 | 83,100 |
2011/02/23 | 464 | 465 | 461 | 463 | 24,100 |
2011/02/22 | 470 | 470 | 465 | 465 | 43,300 |
2011/02/21 | 468 | 470 | 465 | 469 | 53,600 |
2011/02/18 | 464 | 467 | 463 | 465 | 36,400 |
2011/02/17 | 464 | 464 | 461 | 464 | 21,000 |
2011/02/16 | 458 | 463 | 458 | 462 | 41,600 |
2011/02/15 | 457 | 458 | 456 | 457 | 28,200 |
2011/02/14 | 454 | 455 | 452 | 455 | 30,700 |
2011/02/10 | 450 | 452 | 449 | 452 | 28,700 |
2011/02/09 | 451 | 451 | 448 | 450 | 18,700 |
2011/02/08 | 449 | 450 | 446 | 448 | 26,500 |
2011/02/07 | 448 | 450 | 445 | 450 | 32,500 |
2011/02/04 | 445 | 447 | 445 | 446 | 27,000 |
2011/02/03 | 444 | 445 | 443 | 445 | 21,000 |
2011/02/02 | 442 | 444 | 442 | 442 | 14,900 |
2011/02/01 | 435 | 441 | 435 | 439 | 13,400 |
2011/01/31 | 433 | 439 | 433 | 436 | 19,500 |
2011/01/28 | 445 | 445 | 439 | 440 | 27,900 |
2011/01/27 | 443 | 445 | 441 | 445 | 21,400 |
2011/01/26 | 446 | 446 | 442 | 443 | 19,600 |
2011/01/25 | 444 | 446 | 442 | 445 | 18,700 |
2011/01/24 | 435 | 443 | 435 | 443 | 37,000 |
2011/01/21 | 447 | 447 | 439 | 439 | 40,700 |
2011/01/20 | 447 | 448 | 445 | 446 | 23,100 |
2011/01/19 | 446 | 449 | 445 | 448 | 23,900 |
2011/01/18 | 445 | 449 | 442 | 446 | 24,500 |
2011/01/17 | 445 | 449 | 445 | 446 | 22,000 |
2011/01/14 | 449 | 450 | 445 | 445 | 29,200 |
2011/01/13 | 449 | 451 | 447 | 449 | 34,600 |
2011/01/12 | 448 | 449 | 447 | 447 | 24,200 |
2011/01/11 | 450 | 450 | 444 | 447 | 50,700 |
2011/01/07 | 442 | 447 | 442 | 445 | 55,300 |
2011/01/06 | 434 | 440 | 434 | 439 | 67,800 |
2011/01/05 | 425 | 432 | 424 | 432 | 34,100 |
2011/01/04 | 424 | 425 | 420 | 424 | 22,400 |