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 |
---|---|---|---|---|---|
2014/12/30 | 926 | 926 | 916 | 922 | 25,500 |
2014/12/29 | 904 | 926 | 903 | 923 | 77,900 |
2014/12/26 | 900 | 902 | 899 | 902 | 12,900 |
2014/12/25 | 896 | 902 | 896 | 899 | 17,400 |
2014/12/24 | 895 | 901 | 895 | 901 | 58,400 |
2014/12/22 | 890 | 892 | 887 | 891 | 17,100 |
2014/12/19 | 889 | 894 | 881 | 890 | 21,800 |
2014/12/18 | 881 | 893 | 881 | 887 | 16,700 |
2014/12/17 | 876 | 883 | 876 | 876 | 23,400 |
2014/12/16 | 885 | 885 | 873 | 876 | 27,200 |
2014/12/15 | 885 | 893 | 876 | 886 | 33,100 |
2014/12/12 | 878 | 892 | 878 | 883 | 28,700 |
2014/12/11 | 876 | 885 | 875 | 878 | 17,800 |
2014/12/10 | 888 | 890 | 875 | 878 | 38,300 |
2014/12/09 | 889 | 894 | 888 | 888 | 20,400 |
2014/12/08 | 892 | 897 | 889 | 896 | 23,700 |
2014/12/05 | 899 | 899 | 890 | 895 | 16,200 |
2014/12/04 | 890 | 898 | 889 | 897 | 29,800 |
2014/12/03 | 890 | 890 | 888 | 888 | 9,900 |
2014/12/02 | 890 | 893 | 887 | 889 | 17,900 |
2014/12/01 | 895 | 897 | 887 | 891 | 25,000 |
2014/11/28 | 888 | 894 | 888 | 891 | 9,500 |
2014/11/27 | 893 | 893 | 884 | 886 | 17,700 |
2014/11/26 | 885 | 895 | 878 | 893 | 40,200 |
2014/11/25 | 867 | 885 | 867 | 881 | 41,300 |
2014/11/21 | 871 | 874 | 864 | 865 | 17,700 |
2014/11/20 | 870 | 870 | 862 | 864 | 25,100 |
2014/11/19 | 871 | 873 | 864 | 868 | 22,100 |
2014/11/18 | 872 | 878 | 869 | 871 | 29,400 |
2014/11/17 | 877 | 880 | 872 | 873 | 19,300 |
2014/11/14 | 880 | 880 | 875 | 877 | 17,200 |
2014/11/13 | 873 | 878 | 870 | 878 | 24,400 |
2014/11/12 | 880 | 883 | 875 | 875 | 27,900 |
2014/11/11 | 884 | 884 | 876 | 881 | 24,500 |
2014/11/10 | 883 | 891 | 879 | 886 | 21,700 |
2014/11/07 | 880 | 896 | 866 | 895 | 42,000 |
2014/11/06 | 905 | 908 | 879 | 886 | 35,000 |
2014/11/05 | 895 | 904 | 895 | 904 | 23,000 |
2014/11/04 | 900 | 905 | 890 | 895 | 47,000 |
2014/10/31 | 898 | 900 | 894 | 900 | 30,400 |
2014/10/30 | 896 | 898 | 890 | 890 | 14,100 |
2014/10/29 | 890 | 895 | 890 | 894 | 13,700 |
2014/10/28 | 893 | 893 | 887 | 890 | 16,900 |
2014/10/27 | 877 | 890 | 877 | 889 | 25,000 |
2014/10/24 | 886 | 886 | 876 | 878 | 16,300 |
2014/10/23 | 880 | 887 | 877 | 882 | 12,000 |
2014/10/22 | 882 | 885 | 878 | 885 | 13,000 |
2014/10/21 | 884 | 887 | 875 | 876 | 16,400 |
2014/10/20 | 897 | 897 | 872 | 885 | 22,200 |
2014/10/17 | 874 | 881 | 866 | 869 | 21,400 |
2014/10/16 | 879 | 881 | 870 | 874 | 37,700 |
2014/10/15 | 877 | 889 | 877 | 885 | 19,300 |
2014/10/14 | 888 | 888 | 872 | 877 | 32,100 |
2014/10/10 | 897 | 902 | 890 | 893 | 38,700 |
2014/10/09 | 902 | 907 | 895 | 901 | 24,300 |
2014/10/08 | 894 | 904 | 894 | 901 | 26,600 |
2014/10/07 | 909 | 909 | 902 | 902 | 17,700 |
2014/10/06 | 902 | 904 | 897 | 904 | 18,800 |
2014/10/03 | 893 | 904 | 893 | 897 | 21,700 |
2014/10/02 | 899 | 905 | 894 | 896 | 25,500 |
2014/10/01 | 908 | 910 | 898 | 902 | 19,700 |
2014/09/30 | 906 | 907 | 890 | 902 | 22,500 |
2014/09/29 | 910 | 910 | 905 | 906 | 11,500 |
2014/09/26 | 910 | 912 | 900 | 908 | 23,300 |
2014/09/25 | 915 | 916 | 909 | 910 | 25,300 |
2014/09/24 | 910 | 915 | 906 | 915 | 22,600 |
2014/09/22 | 901 | 916 | 901 | 909 | 48,700 |
2014/09/19 | 897 | 901 | 892 | 900 | 40,300 |
2014/09/18 | 897 | 898 | 891 | 897 | 17,900 |
2014/09/17 | 890 | 898 | 889 | 897 | 22,100 |
2014/09/16 | 890 | 891 | 880 | 889 | 16,100 |
2014/09/12 | 890 | 890 | 886 | 888 | 33,600 |
2014/09/11 | 882 | 885 | 879 | 885 | 17,400 |
2014/09/10 | 876 | 882 | 876 | 882 | 11,300 |
2014/09/09 | 886 | 886 | 880 | 882 | 12,400 |
2014/09/08 | 889 | 889 | 878 | 881 | 19,700 |
2014/09/05 | 888 | 888 | 881 | 883 | 10,100 |
2014/09/04 | 885 | 885 | 880 | 882 | 11,900 |
2014/09/03 | 885 | 887 | 884 | 885 | 10,500 |
2014/09/02 | 886 | 887 | 881 | 886 | 20,300 |
2014/09/01 | 884 | 889 | 881 | 883 | 7,200 |
2014/08/29 | 880 | 886 | 877 | 884 | 10,800 |
2014/08/28 | 877 | 880 | 876 | 880 | 12,200 |
2014/08/27 | 886 | 887 | 875 | 883 | 21,900 |
2014/08/26 | 892 | 892 | 884 | 889 | 6,000 |
2014/08/25 | 887 | 891 | 880 | 889 | 9,200 |
2014/08/22 | 896 | 896 | 881 | 888 | 19,800 |
2014/08/21 | 898 | 898 | 892 | 897 | 9,800 |
2014/08/20 | 890 | 899 | 889 | 894 | 12,400 |
2014/08/19 | 891 | 894 | 891 | 892 | 7,000 |
2014/08/18 | 899 | 900 | 889 | 894 | 11,700 |
2014/08/15 | 901 | 901 | 891 | 899 | 24,500 |
2014/08/14 | 899 | 902 | 880 | 901 | 44,900 |
2014/08/13 | 886 | 894 | 873 | 893 | 65,300 |
2014/08/12 | 885 | 888 | 875 | 882 | 36,300 |
2014/08/11 | 852 | 874 | 848 | 865 | 35,700 |
2014/08/08 | 851 | 853 | 844 | 850 | 19,100 |
2014/08/07 | 844 | 853 | 844 | 851 | 13,300 |
2014/08/06 | 844 | 849 | 842 | 846 | 31,800 |
2014/08/05 | 860 | 867 | 853 | 855 | 30,400 |
2014/08/04 | 869 | 870 | 850 | 864 | 38,400 |
2014/08/01 | 850 | 879 | 850 | 872 | 41,700 |
2014/07/31 | 898 | 901 | 880 | 883 | 48,800 |
2014/07/30 | 898 | 901 | 897 | 900 | 18,300 |
2014/07/29 | 898 | 901 | 896 | 896 | 17,500 |
2014/07/28 | 898 | 903 | 897 | 899 | 18,200 |
2014/07/25 | 897 | 901 | 895 | 898 | 17,200 |
2014/07/24 | 897 | 901 | 895 | 897 | 27,100 |
2014/07/23 | 900 | 900 | 897 | 897 | 17,000 |
2014/07/22 | 894 | 900 | 894 | 900 | 25,700 |
2014/07/18 | 888 | 890 | 879 | 888 | 26,600 |
2014/07/17 | 900 | 900 | 888 | 895 | 19,200 |
2014/07/16 | 901 | 901 | 893 | 894 | 32,800 |
2014/07/15 | 900 | 901 | 895 | 898 | 16,700 |
2014/07/14 | 900 | 900 | 894 | 896 | 16,500 |
2014/07/11 | 898 | 898 | 880 | 894 | 33,200 |
2014/07/10 | 907 | 907 | 895 | 898 | 22,800 |
2014/07/09 | 903 | 907 | 895 | 899 | 33,600 |
2014/07/08 | 907 | 907 | 899 | 903 | 31,500 |
2014/07/07 | 895 | 908 | 895 | 901 | 37,600 |
2014/07/04 | 898 | 898 | 892 | 894 | 18,900 |
2014/07/03 | 899 | 899 | 893 | 897 | 25,200 |
2014/07/02 | 897 | 899 | 894 | 895 | 39,000 |
2014/07/01 | 888 | 893 | 884 | 888 | 52,500 |
2014/06/30 | 872 | 881 | 868 | 880 | 19,100 |
2014/06/27 | 879 | 879 | 856 | 865 | 23,100 |
2014/06/26 | 877 | 879 | 876 | 877 | 7,100 |
2014/06/25 | 882 | 884 | 876 | 878 | 8,900 |
2014/06/24 | 875 | 881 | 873 | 880 | 20,200 |
2014/06/23 | 878 | 880 | 874 | 875 | 19,400 |
2014/06/20 | 882 | 884 | 875 | 878 | 29,500 |
2014/06/19 | 876 | 885 | 871 | 882 | 71,700 |
2014/06/18 | 875 | 875 | 870 | 872 | 11,000 |
2014/06/17 | 857 | 876 | 857 | 874 | 31,500 |
2014/06/16 | 861 | 871 | 856 | 862 | 20,500 |
2014/06/13 | 860 | 873 | 860 | 871 | 31,900 |
2014/06/12 | 860 | 865 | 855 | 864 | 10,100 |
2014/06/11 | 853 | 867 | 850 | 861 | 38,900 |
2014/06/10 | 868 | 868 | 855 | 857 | 13,100 |
2014/06/09 | 870 | 870 | 858 | 862 | 13,100 |
2014/06/06 | 868 | 868 | 855 | 857 | 23,700 |
2014/06/05 | 874 | 874 | 856 | 866 | 16,300 |
2014/06/04 | 860 | 875 | 859 | 871 | 30,100 |
2014/06/03 | 859 | 876 | 852 | 876 | 63,200 |
2014/06/02 | 852 | 860 | 836 | 858 | 38,800 |
2014/05/30 | 847 | 854 | 842 | 846 | 14,900 |
2014/05/29 | 852 | 856 | 849 | 850 | 15,000 |
2014/05/28 | 854 | 857 | 845 | 857 | 22,000 |
2014/05/27 | 840 | 859 | 836 | 841 | 39,300 |
2014/05/26 | 842 | 842 | 836 | 840 | 38,600 |
2014/05/23 | 835 | 836 | 832 | 835 | 43,500 |
2014/05/22 | 815 | 839 | 815 | 835 | 71,300 |
2014/05/21 | 796 | 818 | 795 | 808 | 26,400 |
2014/05/20 | 794 | 800 | 791 | 797 | 15,700 |
2014/05/19 | 797 | 798 | 790 | 793 | 15,400 |
2014/05/16 | 795 | 795 | 785 | 789 | 25,600 |
2014/05/15 | 800 | 800 | 790 | 797 | 24,300 |
2014/05/14 | 781 | 808 | 780 | 807 | 51,200 |
2014/05/13 | 785 | 786 | 778 | 780 | 14,800 |
2014/05/12 | 787 | 789 | 778 | 781 | 19,100 |
2014/05/09 | 780 | 787 | 780 | 786 | 10,300 |
2014/05/08 | 779 | 784 | 773 | 784 | 26,000 |
2014/05/07 | 794 | 794 | 781 | 781 | 17,200 |
2014/05/02 | 797 | 798 | 791 | 794 | 14,100 |
2014/05/01 | 787 | 798 | 787 | 796 | 12,400 |
2014/04/30 | 792 | 795 | 788 | 788 | 14,100 |
2014/04/28 | 785 | 796 | 777 | 792 | 52,000 |
2014/04/25 | 800 | 817 | 791 | 815 | 83,200 |
2014/04/24 | 784 | 784 | 775 | 776 | 9,300 |
2014/04/23 | 785 | 785 | 779 | 779 | 12,200 |
2014/04/22 | 786 | 788 | 782 | 782 | 10,400 |
2014/04/21 | 777 | 789 | 775 | 785 | 25,500 |
2014/04/18 | 780 | 780 | 771 | 777 | 9,400 |
2014/04/17 | 772 | 781 | 771 | 773 | 19,100 |
2014/04/16 | 766 | 776 | 764 | 772 | 21,500 |
2014/04/15 | 764 | 770 | 760 | 761 | 13,400 |
2014/04/14 | 765 | 769 | 760 | 763 | 14,100 |
2014/04/11 | 770 | 774 | 760 | 765 | 34,700 |
2014/04/10 | 781 | 792 | 774 | 774 | 24,800 |
2014/04/09 | 788 | 796 | 778 | 780 | 33,100 |
2014/04/08 | 800 | 800 | 785 | 788 | 37,300 |
2014/04/07 | 800 | 803 | 798 | 799 | 24,800 |
2014/04/04 | 803 | 806 | 801 | 803 | 30,700 |
2014/04/03 | 805 | 811 | 805 | 806 | 27,800 |
2014/04/02 | 803 | 808 | 802 | 803 | 34,900 |
2014/04/01 | 804 | 810 | 794 | 801 | 66,800 |
2014/03/31 | 837 | 837 | 815 | 819 | 39,800 |
2014/03/28 | 820 | 829 | 815 | 825 | 32,300 |
2014/03/27 | 792 | 820 | 792 | 815 | 87,400 |
2014/03/26 | 852 | 856 | 849 | 852 | 55,800 |
2014/03/25 | 853 | 861 | 850 | 857 | 53,000 |
2014/03/24 | 851 | 859 | 851 | 855 | 27,700 |
2014/03/20 | 860 | 860 | 844 | 849 | 41,100 |
2014/03/19 | 860 | 869 | 855 | 860 | 25,500 |
2014/03/18 | 861 | 867 | 854 | 864 | 15,900 |
2014/03/17 | 859 | 862 | 849 | 850 | 29,800 |
2014/03/14 | 860 | 870 | 849 | 859 | 81,000 |
2014/03/13 | 884 | 885 | 877 | 879 | 27,000 |
2014/03/12 | 889 | 894 | 881 | 886 | 28,300 |
2014/03/11 | 888 | 890 | 883 | 890 | 33,200 |
2014/03/10 | 889 | 889 | 883 | 884 | 15,700 |
2014/03/07 | 883 | 887 | 882 | 887 | 34,400 |
2014/03/06 | 882 | 883 | 875 | 883 | 27,000 |
2014/03/05 | 874 | 880 | 874 | 877 | 35,400 |
2014/03/04 | 859 | 872 | 857 | 871 | 32,900 |
2014/03/03 | 869 | 869 | 845 | 868 | 33,800 |
2014/02/28 | 876 | 876 | 865 | 869 | 29,000 |
2014/02/27 | 882 | 884 | 876 | 876 | 26,700 |
2014/02/26 | 885 | 885 | 876 | 882 | 16,900 |
2014/02/25 | 894 | 894 | 883 | 884 | 24,700 |
2014/02/24 | 873 | 884 | 864 | 883 | 34,900 |
2014/02/21 | 865 | 877 | 858 | 873 | 43,300 |
2014/02/20 | 867 | 867 | 852 | 853 | 24,600 |
2014/02/19 | 871 | 872 | 860 | 865 | 23,400 |
2014/02/18 | 850 | 871 | 850 | 868 | 30,300 |
2014/02/17 | 861 | 864 | 838 | 854 | 23,500 |
2014/02/14 | 855 | 865 | 840 | 853 | 46,400 |
2014/02/13 | 885 | 885 | 854 | 855 | 60,400 |
2014/02/12 | 888 | 889 | 873 | 878 | 42,700 |
2014/02/10 | 870 | 882 | 870 | 877 | 35,000 |
2014/02/07 | 860 | 869 | 853 | 858 | 47,100 |
2014/02/06 | 846 | 857 | 835 | 843 | 31,100 |
2014/02/05 | 837 | 845 | 822 | 836 | 59,400 |
2014/02/04 | 821 | 845 | 805 | 818 | 143,100 |
2014/02/03 | 870 | 880 | 845 | 851 | 90,900 |
2014/01/31 | 905 | 905 | 880 | 886 | 51,100 |
2014/01/30 | 885 | 896 | 885 | 890 | 37,800 |
2014/01/29 | 900 | 914 | 896 | 912 | 48,100 |
2014/01/28 | 878 | 891 | 878 | 883 | 36,500 |
2014/01/27 | 876 | 890 | 876 | 878 | 68,500 |
2014/01/24 | 904 | 914 | 894 | 900 | 50,800 |
2014/01/23 | 925 | 928 | 910 | 910 | 49,900 |
2014/01/22 | 913 | 930 | 913 | 924 | 37,400 |
2014/01/21 | 920 | 929 | 908 | 913 | 41,500 |
2014/01/20 | 908 | 920 | 903 | 916 | 34,300 |
2014/01/17 | 903 | 911 | 890 | 905 | 38,900 |
2014/01/16 | 911 | 911 | 901 | 904 | 35,400 |
2014/01/15 | 909 | 911 | 875 | 908 | 60,900 |
2014/01/14 | 904 | 905 | 886 | 895 | 60,400 |
2014/01/10 | 892 | 908 | 873 | 906 | 99,600 |
2014/01/09 | 906 | 906 | 883 | 892 | 60,900 |
2014/01/08 | 889 | 913 | 889 | 900 | 100,700 |
2014/01/07 | 920 | 920 | 870 | 879 | 179,900 |
2014/01/06 | 902 | 930 | 902 | 923 | 85,900 |