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 |
---|---|---|---|---|---|
2013/12/30 | 920 | 920 | 890 | 899 | 107,500 |
2013/12/27 | 832 | 868 | 831 | 865 | 65,800 |
2013/12/26 | 813 | 839 | 813 | 827 | 89,100 |
2013/12/25 | 802 | 812 | 800 | 812 | 92,800 |
2013/12/24 | 803 | 806 | 796 | 802 | 88,200 |
2013/12/20 | 803 | 806 | 800 | 804 | 68,800 |
2013/12/19 | 806 | 808 | 799 | 803 | 74,600 |
2013/12/18 | 807 | 810 | 801 | 802 | 50,900 |
2013/12/17 | 800 | 809 | 797 | 807 | 74,800 |
2013/12/16 | 800 | 806 | 783 | 790 | 96,600 |
2013/12/13 | 785 | 800 | 785 | 796 | 49,000 |
2013/12/12 | 799 | 799 | 789 | 796 | 25,300 |
2013/12/11 | 800 | 805 | 781 | 799 | 34,700 |
2013/12/10 | 808 | 808 | 798 | 799 | 25,300 |
2013/12/09 | 810 | 819 | 803 | 808 | 47,600 |
2013/12/06 | 799 | 801 | 795 | 798 | 45,500 |
2013/12/05 | 795 | 815 | 794 | 796 | 52,000 |
2013/12/04 | 816 | 823 | 784 | 796 | 128,700 |
2013/12/03 | 834 | 839 | 817 | 821 | 120,500 |
2013/12/02 | 810 | 855 | 806 | 837 | 204,300 |
2013/11/29 | 795 | 809 | 791 | 803 | 116,600 |
2013/11/28 | 785 | 795 | 784 | 792 | 73,500 |
2013/11/27 | 768 | 793 | 768 | 785 | 107,000 |
2013/11/26 | 760 | 767 | 760 | 766 | 36,200 |
2013/11/25 | 755 | 764 | 755 | 762 | 69,100 |
2013/11/22 | 756 | 757 | 752 | 755 | 33,100 |
2013/11/21 | 757 | 759 | 751 | 756 | 34,200 |
2013/11/20 | 749 | 758 | 749 | 755 | 87,300 |
2013/11/19 | 747 | 750 | 743 | 748 | 33,100 |
2013/11/18 | 752 | 758 | 749 | 752 | 61,200 |
2013/11/15 | 745 | 750 | 743 | 746 | 45,500 |
2013/11/14 | 742 | 744 | 740 | 742 | 23,300 |
2013/11/13 | 747 | 748 | 741 | 742 | 28,100 |
2013/11/12 | 745 | 746 | 742 | 746 | 20,700 |
2013/11/11 | 743 | 748 | 741 | 743 | 20,300 |
2013/11/08 | 745 | 745 | 740 | 743 | 21,300 |
2013/11/07 | 752 | 752 | 744 | 746 | 20,600 |
2013/11/06 | 755 | 755 | 745 | 748 | 29,700 |
2013/11/05 | 738 | 750 | 734 | 750 | 38,500 |
2013/11/01 | 741 | 744 | 738 | 738 | 21,200 |
2013/10/31 | 748 | 748 | 741 | 743 | 21,800 |
2013/10/30 | 741 | 749 | 740 | 744 | 19,900 |
2013/10/29 | 746 | 750 | 741 | 741 | 30,400 |
2013/10/28 | 744 | 751 | 744 | 749 | 21,800 |
2013/10/25 | 749 | 757 | 746 | 746 | 16,500 |
2013/10/24 | 746 | 749 | 745 | 749 | 17,200 |
2013/10/23 | 753 | 756 | 747 | 747 | 20,500 |
2013/10/22 | 752 | 756 | 751 | 754 | 18,400 |
2013/10/21 | 749 | 752 | 747 | 752 | 24,400 |
2013/10/18 | 752 | 754 | 748 | 749 | 11,800 |
2013/10/17 | 754 | 758 | 746 | 753 | 27,200 |
2013/10/16 | 759 | 759 | 752 | 754 | 10,000 |
2013/10/15 | 758 | 761 | 753 | 759 | 20,300 |
2013/10/11 | 755 | 759 | 751 | 755 | 21,300 |
2013/10/10 | 738 | 750 | 738 | 749 | 13,100 |
2013/10/09 | 735 | 738 | 731 | 738 | 16,300 |
2013/10/08 | 744 | 744 | 739 | 740 | 25,600 |
2013/10/07 | 749 | 752 | 746 | 746 | 25,500 |
2013/10/04 | 755 | 755 | 745 | 749 | 21,900 |
2013/10/03 | 750 | 756 | 750 | 752 | 12,300 |
2013/10/02 | 761 | 763 | 747 | 751 | 42,000 |
2013/10/01 | 753 | 761 | 753 | 758 | 15,400 |
2013/09/30 | 755 | 761 | 750 | 761 | 15,800 |
2013/09/27 | 754 | 760 | 750 | 759 | 10,900 |
2013/09/26 | 754 | 760 | 751 | 755 | 13,100 |
2013/09/25 | 759 | 759 | 753 | 757 | 22,300 |
2013/09/24 | 759 | 764 | 755 | 762 | 15,800 |
2013/09/20 | 765 | 765 | 759 | 765 | 10,000 |
2013/09/19 | 758 | 767 | 746 | 767 | 16,900 |
2013/09/18 | 752 | 763 | 750 | 758 | 18,400 |
2013/09/17 | 760 | 766 | 745 | 752 | 43,200 |
2013/09/13 | 749 | 751 | 742 | 751 | 24,900 |
2013/09/12 | 750 | 750 | 744 | 750 | 8,800 |
2013/09/11 | 750 | 754 | 740 | 746 | 22,200 |
2013/09/10 | 746 | 755 | 745 | 749 | 23,100 |
2013/09/09 | 730 | 746 | 729 | 741 | 23,400 |
2013/09/06 | 728 | 730 | 717 | 729 | 15,500 |
2013/09/05 | 730 | 731 | 723 | 728 | 9,600 |
2013/09/04 | 718 | 730 | 718 | 727 | 13,700 |
2013/09/03 | 720 | 720 | 706 | 716 | 20,300 |
2013/09/02 | 713 | 714 | 710 | 712 | 14,000 |
2013/08/30 | 714 | 721 | 710 | 710 | 27,200 |
2013/08/29 | 722 | 726 | 715 | 718 | 17,500 |
2013/08/28 | 728 | 728 | 719 | 724 | 17,900 |
2013/08/27 | 735 | 736 | 724 | 732 | 14,100 |
2013/08/26 | 734 | 739 | 729 | 731 | 7,200 |
2013/08/23 | 729 | 739 | 724 | 733 | 15,200 |
2013/08/22 | 726 | 728 | 722 | 727 | 10,900 |
2013/08/21 | 731 | 733 | 724 | 726 | 20,300 |
2013/08/20 | 740 | 743 | 736 | 737 | 8,300 |
2013/08/19 | 747 | 750 | 740 | 746 | 13,900 |
2013/08/16 | 744 | 750 | 740 | 747 | 28,700 |
2013/08/15 | 734 | 744 | 733 | 741 | 16,400 |
2013/08/14 | 735 | 737 | 729 | 733 | 13,400 |
2013/08/13 | 720 | 730 | 720 | 727 | 8,500 |
2013/08/12 | 732 | 732 | 715 | 723 | 25,600 |
2013/08/09 | 733 | 736 | 710 | 723 | 34,100 |
2013/08/08 | 740 | 746 | 733 | 733 | 30,800 |
2013/08/07 | 758 | 758 | 733 | 743 | 31,100 |
2013/08/06 | 748 | 758 | 745 | 758 | 18,900 |
2013/08/05 | 762 | 764 | 755 | 757 | 9,100 |
2013/08/02 | 754 | 763 | 754 | 761 | 14,900 |
2013/08/01 | 746 | 754 | 740 | 754 | 19,700 |
2013/07/31 | 767 | 767 | 748 | 749 | 34,100 |
2013/07/30 | 745 | 767 | 742 | 763 | 31,300 |
2013/07/29 | 750 | 754 | 734 | 745 | 64,900 |
2013/07/26 | 767 | 769 | 752 | 765 | 63,300 |
2013/07/25 | 746 | 774 | 728 | 765 | 194,700 |
2013/07/24 | 734 | 741 | 725 | 740 | 70,100 |
2013/07/23 | 727 | 735 | 727 | 731 | 18,400 |
2013/07/22 | 720 | 735 | 720 | 733 | 45,400 |
2013/07/19 | 730 | 734 | 712 | 720 | 47,200 |
2013/07/18 | 733 | 735 | 731 | 731 | 13,800 |
2013/07/17 | 731 | 735 | 727 | 733 | 27,900 |
2013/07/16 | 731 | 733 | 731 | 731 | 20,000 |
2013/07/12 | 735 | 735 | 727 | 731 | 56,000 |
2013/07/11 | 733 | 734 | 723 | 733 | 59,300 |
2013/07/10 | 725 | 735 | 721 | 725 | 63,300 |
2013/07/09 | 716 | 735 | 712 | 720 | 88,100 |
2013/07/08 | 714 | 729 | 713 | 720 | 79,600 |
2013/07/05 | 702 | 707 | 700 | 707 | 42,800 |
2013/07/04 | 699 | 702 | 696 | 702 | 59,900 |
2013/07/03 | 699 | 701 | 697 | 699 | 48,400 |
2013/07/02 | 696 | 700 | 691 | 697 | 41,200 |
2013/07/01 | 697 | 699 | 691 | 695 | 25,700 |
2013/06/28 | 677 | 691 | 677 | 690 | 39,500 |
2013/06/27 | 676 | 681 | 673 | 676 | 17,100 |
2013/06/26 | 689 | 689 | 671 | 672 | 33,800 |
2013/06/25 | 681 | 690 | 679 | 689 | 33,700 |
2013/06/24 | 682 | 692 | 682 | 684 | 24,100 |
2013/06/21 | 670 | 682 | 666 | 681 | 61,400 |
2013/06/20 | 680 | 682 | 673 | 677 | 14,900 |
2013/06/19 | 674 | 682 | 669 | 678 | 70,500 |
2013/06/18 | 668 | 671 | 660 | 670 | 26,700 |
2013/06/17 | 645 | 664 | 645 | 662 | 31,400 |
2013/06/14 | 650 | 659 | 640 | 645 | 68,000 |
2013/06/13 | 657 | 663 | 650 | 650 | 26,300 |
2013/06/12 | 650 | 666 | 644 | 663 | 40,500 |
2013/06/11 | 673 | 675 | 664 | 668 | 32,000 |
2013/06/10 | 652 | 664 | 652 | 664 | 70,300 |
2013/06/07 | 664 | 665 | 628 | 636 | 113,900 |
2013/06/06 | 681 | 683 | 663 | 671 | 78,800 |
2013/06/05 | 680 | 693 | 680 | 686 | 34,200 |
2013/06/04 | 678 | 687 | 678 | 686 | 66,800 |
2013/06/03 | 693 | 693 | 672 | 678 | 82,100 |
2013/05/31 | 684 | 700 | 684 | 693 | 36,300 |
2013/05/30 | 704 | 705 | 680 | 681 | 62,600 |
2013/05/29 | 695 | 710 | 690 | 703 | 47,300 |
2013/05/28 | 682 | 696 | 681 | 687 | 38,900 |
2013/05/27 | 694 | 702 | 680 | 690 | 77,700 |
2013/05/24 | 686 | 712 | 680 | 694 | 142,100 |
2013/05/23 | 729 | 731 | 688 | 690 | 159,900 |
2013/05/22 | 743 | 745 | 728 | 729 | 64,600 |
2013/05/21 | 745 | 745 | 737 | 741 | 80,300 |
2013/05/20 | 705 | 730 | 705 | 723 | 176,800 |
2013/05/17 | 694 | 695 | 689 | 694 | 74,900 |
2013/05/16 | 682 | 690 | 676 | 688 | 127,800 |
2013/05/15 | 683 | 686 | 678 | 681 | 155,300 |
2013/05/14 | 670 | 683 | 670 | 682 | 112,300 |
2013/05/13 | 680 | 680 | 671 | 671 | 47,900 |
2013/05/10 | 680 | 680 | 675 | 678 | 66,500 |
2013/05/09 | 674 | 679 | 666 | 678 | 107,700 |
2013/05/08 | 671 | 675 | 671 | 674 | 55,600 |
2013/05/07 | 665 | 670 | 665 | 669 | 59,500 |
2013/05/02 | 659 | 663 | 657 | 662 | 30,300 |
2013/05/01 | 657 | 659 | 654 | 659 | 22,100 |
2013/04/30 | 669 | 670 | 646 | 657 | 60,000 |
2013/04/26 | 675 | 675 | 668 | 669 | 55,700 |
2013/04/25 | 670 | 673 | 665 | 673 | 43,200 |
2013/04/24 | 661 | 670 | 661 | 669 | 66,800 |
2013/04/23 | 650 | 659 | 648 | 657 | 39,200 |
2013/04/22 | 644 | 653 | 641 | 648 | 57,600 |
2013/04/19 | 631 | 640 | 630 | 639 | 26,400 |
2013/04/18 | 626 | 633 | 624 | 630 | 23,400 |
2013/04/17 | 630 | 634 | 624 | 626 | 39,700 |
2013/04/16 | 634 | 634 | 624 | 626 | 38,700 |
2013/04/15 | 640 | 645 | 634 | 635 | 33,800 |
2013/04/12 | 640 | 649 | 638 | 640 | 56,600 |
2013/04/11 | 646 | 651 | 643 | 647 | 48,000 |
2013/04/10 | 641 | 646 | 638 | 644 | 43,300 |
2013/04/09 | 650 | 650 | 641 | 641 | 45,600 |
2013/04/08 | 640 | 646 | 635 | 646 | 66,700 |
2013/04/05 | 648 | 649 | 638 | 642 | 98,900 |
2013/04/04 | 625 | 635 | 616 | 630 | 68,700 |
2013/04/03 | 602 | 620 | 602 | 618 | 63,500 |
2013/04/02 | 596 | 613 | 577 | 595 | 228,400 |
2013/04/01 | 628 | 630 | 613 | 616 | 92,200 |
2013/03/29 | 655 | 655 | 628 | 640 | 81,800 |
2013/03/28 | 660 | 662 | 650 | 653 | 81,600 |
2013/03/27 | 669 | 673 | 652 | 664 | 155,900 |
2013/03/26 | 700 | 701 | 686 | 686 | 131,300 |
2013/03/25 | 702 | 704 | 696 | 701 | 129,900 |
2013/03/22 | 689 | 700 | 686 | 689 | 165,500 |
2013/03/21 | 686 | 690 | 686 | 688 | 92,500 |
2013/03/19 | 684 | 686 | 683 | 684 | 43,600 |
2013/03/18 | 682 | 684 | 681 | 682 | 62,900 |
2013/03/15 | 681 | 683 | 678 | 680 | 46,300 |
2013/03/14 | 678 | 681 | 677 | 679 | 33,000 |
2013/03/13 | 680 | 680 | 675 | 675 | 43,200 |
2013/03/12 | 680 | 683 | 679 | 679 | 54,700 |
2013/03/11 | 674 | 680 | 673 | 678 | 65,300 |
2013/03/08 | 675 | 684 | 674 | 674 | 53,500 |
2013/03/07 | 678 | 684 | 671 | 674 | 77,400 |
2013/03/06 | 665 | 678 | 663 | 674 | 80,900 |
2013/03/05 | 658 | 665 | 658 | 661 | 38,600 |
2013/03/04 | 647 | 657 | 647 | 656 | 62,000 |
2013/03/01 | 646 | 648 | 646 | 646 | 29,900 |
2013/02/28 | 647 | 648 | 646 | 648 | 22,100 |
2013/02/27 | 648 | 648 | 645 | 645 | 18,000 |
2013/02/26 | 646 | 647 | 644 | 647 | 23,400 |
2013/02/25 | 647 | 647 | 642 | 644 | 35,800 |
2013/02/22 | 642 | 646 | 641 | 641 | 26,800 |
2013/02/21 | 647 | 649 | 645 | 645 | 27,100 |
2013/02/20 | 643 | 648 | 641 | 646 | 46,500 |
2013/02/19 | 637 | 638 | 636 | 636 | 27,200 |
2013/02/18 | 625 | 638 | 624 | 638 | 28,300 |
2013/02/15 | 640 | 640 | 617 | 628 | 65,200 |
2013/02/14 | 642 | 644 | 641 | 642 | 17,700 |
2013/02/13 | 643 | 646 | 641 | 642 | 24,100 |
2013/02/12 | 649 | 649 | 643 | 643 | 25,600 |
2013/02/08 | 645 | 650 | 643 | 649 | 39,200 |
2013/02/07 | 650 | 650 | 643 | 645 | 30,800 |
2013/02/06 | 649 | 649 | 646 | 646 | 17,900 |
2013/02/05 | 646 | 647 | 644 | 644 | 21,900 |
2013/02/04 | 646 | 650 | 642 | 646 | 48,800 |
2013/02/01 | 634 | 640 | 634 | 639 | 35,500 |
2013/01/31 | 632 | 634 | 631 | 632 | 31,600 |
2013/01/30 | 624 | 634 | 623 | 632 | 40,500 |
2013/01/29 | 622 | 626 | 622 | 624 | 21,800 |
2013/01/28 | 624 | 625 | 621 | 621 | 29,800 |
2013/01/25 | 621 | 624 | 619 | 622 | 22,900 |
2013/01/24 | 621 | 622 | 618 | 621 | 19,600 |
2013/01/23 | 624 | 625 | 620 | 622 | 23,600 |
2013/01/22 | 625 | 628 | 622 | 624 | 24,200 |
2013/01/21 | 623 | 626 | 621 | 624 | 28,700 |
2013/01/18 | 618 | 624 | 618 | 621 | 20,400 |
2013/01/17 | 616 | 623 | 615 | 618 | 36,400 |
2013/01/16 | 623 | 623 | 617 | 617 | 33,700 |
2013/01/15 | 628 | 628 | 620 | 625 | 47,300 |
2013/01/11 | 624 | 630 | 621 | 625 | 44,800 |
2013/01/10 | 630 | 630 | 621 | 624 | 27,900 |
2013/01/09 | 619 | 628 | 617 | 626 | 24,700 |
2013/01/08 | 612 | 630 | 612 | 617 | 53,400 |
2013/01/07 | 605 | 609 | 602 | 608 | 37,900 |
2013/01/04 | 591 | 601 | 591 | 600 | 42,700 |