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
2017/12/29 1,249 1,251 1,232 1,238 7,800
2017/12/28 1,264 1,264 1,246 1,249 14,700
2017/12/27 1,254 1,269 1,249 1,265 10,200
2017/12/26 1,256 1,265 1,252 1,255 15,900
2017/12/25 1,250 1,258 1,244 1,257 14,500
2017/12/22 1,232 1,248 1,229 1,246 20,100
2017/12/21 1,203 1,234 1,202 1,225 13,400
2017/12/20 1,213 1,221 1,201 1,205 16,900
2017/12/19 1,220 1,220 1,212 1,212 9,400
2017/12/18 1,239 1,239 1,214 1,219 20,300
2017/12/15 1,240 1,241 1,234 1,236 11,700
2017/12/14 1,248 1,248 1,238 1,244 11,400
2017/12/13 1,241 1,255 1,241 1,248 22,200
2017/12/12 1,248 1,255 1,238 1,242 22,100
2017/12/11 1,259 1,260 1,248 1,250 15,200
2017/12/08 1,259 1,259 1,241 1,251 23,000
2017/12/07 1,252 1,261 1,252 1,252 11,900
2017/12/06 1,260 1,279 1,253 1,256 24,600
2017/12/05 1,260 1,265 1,251 1,258 15,500
2017/12/04 1,262 1,279 1,261 1,264 21,900
2017/12/01 1,269 1,284 1,255 1,258 21,900
2017/11/30 1,245 1,280 1,244 1,269 46,700
2017/11/29 1,240 1,241 1,234 1,239 32,600
2017/11/28 1,205 1,237 1,205 1,231 62,200
2017/11/27 1,185 1,199 1,177 1,198 62,100
2017/11/24 1,148 1,169 1,148 1,164 12,000
2017/11/22 1,149 1,151 1,141 1,144 15,900
2017/11/21 1,143 1,156 1,143 1,149 14,300
2017/11/20 1,142 1,160 1,142 1,153 15,200
2017/11/17 1,156 1,157 1,142 1,150 19,300
2017/11/16 1,144 1,163 1,143 1,156 18,700
2017/11/15 1,172 1,172 1,148 1,150 29,000
2017/11/14 1,173 1,178 1,169 1,174 13,000
2017/11/13 1,172 1,181 1,160 1,178 32,900
2017/11/10 1,171 1,176 1,159 1,168 34,300
2017/11/09 1,178 1,185 1,162 1,180 36,200
2017/11/08 1,154 1,177 1,148 1,177 42,400
2017/11/07 1,148 1,154 1,140 1,154 26,500
2017/11/06 1,144 1,160 1,143 1,155 32,200
2017/11/02 1,163 1,163 1,140 1,145 33,700
2017/11/01 1,165 1,165 1,151 1,159 31,800
2017/10/31 1,158 1,163 1,148 1,163 30,800
2017/10/30 1,153 1,158 1,137 1,151 40,600
2017/10/27 1,134 1,148 1,131 1,146 17,200
2017/10/26 1,136 1,147 1,131 1,134 19,800
2017/10/25 1,146 1,163 1,104 1,138 44,700
2017/10/24 1,143 1,160 1,143 1,154 27,700
2017/10/23 1,149 1,149 1,143 1,146 17,700
2017/10/20 1,142 1,147 1,140 1,143 15,400
2017/10/19 1,147 1,152 1,145 1,145 15,000
2017/10/18 1,150 1,155 1,145 1,147 12,800
2017/10/17 1,153 1,155 1,135 1,153 21,100
2017/10/16 1,144 1,159 1,144 1,151 28,700
2017/10/13 1,128 1,148 1,128 1,140 26,200
2017/10/12 1,130 1,131 1,123 1,130 22,700
2017/10/11 1,130 1,133 1,124 1,130 11,700
2017/10/10 1,120 1,132 1,119 1,129 19,700
2017/10/06 1,122 1,125 1,118 1,119 27,000
2017/10/05 1,122 1,132 1,122 1,126 23,200
2017/10/04 1,130 1,130 1,121 1,124 20,400
2017/10/03 1,141 1,143 1,129 1,131 22,100
2017/10/02 1,136 1,148 1,136 1,144 15,600
2017/09/29 1,130 1,145 1,127 1,141 19,700
2017/09/28 1,147 1,147 1,131 1,134 18,700
2017/09/27 1,143 1,152 1,141 1,147 17,900
2017/09/26 1,131 1,145 1,130 1,143 21,400
2017/09/25 1,130 1,138 1,130 1,133 16,500
2017/09/22 1,123 1,132 1,119 1,130 6,900
2017/09/21 1,130 1,134 1,115 1,127 13,900
2017/09/20 1,138 1,138 1,074 1,129 24,400
2017/09/19 1,134 1,142 1,129 1,138 20,200
2017/09/15 1,122 1,136 1,122 1,131 19,400
2017/09/14 1,135 1,140 1,126 1,132 12,600
2017/09/13 1,128 1,138 1,127 1,134 15,400
2017/09/12 1,134 1,134 1,122 1,128 17,300
2017/09/11 1,114 1,125 1,114 1,124 12,300
2017/09/08 1,122 1,122 1,114 1,115 18,000
2017/09/07 1,118 1,129 1,118 1,124 6,100
2017/09/06 1,117 1,129 1,117 1,118 6,200
2017/09/05 1,119 1,134 1,114 1,124 13,000
2017/09/04 1,132 1,132 1,119 1,120 11,300
2017/09/01 1,139 1,139 1,129 1,134 10,700
2017/08/31 1,134 1,136 1,129 1,133 4,900
2017/08/30 1,132 1,138 1,128 1,130 8,500
2017/08/29 1,127 1,132 1,122 1,131 7,400
2017/08/28 1,120 1,129 1,120 1,127 8,300
2017/08/25 1,117 1,127 1,117 1,119 12,200
2017/08/24 1,120 1,130 1,117 1,121 6,400
2017/08/23 1,124 1,130 1,114 1,116 7,800
2017/08/22 1,107 1,121 1,107 1,111 7,900
2017/08/21 1,105 1,110 1,104 1,107 9,900
2017/08/18 1,108 1,115 1,104 1,110 9,800
2017/08/17 1,115 1,119 1,110 1,116 6,500
2017/08/16 1,115 1,124 1,104 1,104 23,200
2017/08/15 1,117 1,132 1,110 1,122 21,700
2017/08/14 1,130 1,134 1,115 1,118 17,600
2017/08/10 1,126 1,134 1,123 1,130 17,600
2017/08/09 1,142 1,146 1,125 1,133 11,600
2017/08/08 1,136 1,141 1,133 1,141 5,100
2017/08/07 1,132 1,143 1,129 1,130 16,800
2017/08/04 1,121 1,139 1,121 1,134 11,300
2017/08/03 1,122 1,126 1,119 1,124 13,800
2017/08/02 1,130 1,130 1,100 1,123 30,900
2017/08/01 1,140 1,154 1,110 1,137 42,200
2017/07/31 1,150 1,151 1,138 1,143 15,300
2017/07/28 1,150 1,151 1,144 1,149 11,900
2017/07/27 1,143 1,154 1,142 1,150 14,600
2017/07/26 1,142 1,153 1,137 1,140 7,500
2017/07/25 1,141 1,150 1,129 1,142 12,600
2017/07/24 1,136 1,145 1,128 1,143 20,500
2017/07/21 1,137 1,140 1,128 1,138 22,200
2017/07/20 1,140 1,143 1,131 1,139 19,400
2017/07/19 1,120 1,139 1,120 1,135 13,600
2017/07/18 1,121 1,133 1,113 1,125 15,800
2017/07/14 1,121 1,127 1,120 1,122 10,300
2017/07/13 1,130 1,130 1,117 1,122 9,900
2017/07/12 1,135 1,135 1,124 1,131 28,300
2017/07/11 1,118 1,134 1,116 1,132 15,600
2017/07/10 1,116 1,135 1,111 1,112 54,900
2017/07/07 1,125 1,127 1,119 1,120 24,300
2017/07/06 1,140 1,143 1,132 1,132 15,700
2017/07/05 1,143 1,155 1,132 1,144 25,500
2017/07/04 1,163 1,163 1,137 1,143 30,200
2017/07/03 1,157 1,162 1,152 1,156 20,300
2017/06/30 1,155 1,158 1,151 1,156 19,500
2017/06/29 1,162 1,163 1,157 1,161 17,100
2017/06/28 1,163 1,165 1,157 1,158 9,100
2017/06/27 1,165 1,166 1,158 1,160 10,300
2017/06/26 1,142 1,162 1,142 1,160 14,600
2017/06/23 1,146 1,155 1,141 1,148 13,800
2017/06/22 1,150 1,152 1,138 1,146 29,200
2017/06/21 1,157 1,161 1,145 1,148 14,500
2017/06/20 1,160 1,167 1,151 1,166 27,700
2017/06/19 1,157 1,160 1,153 1,159 18,000
2017/06/16 1,130 1,158 1,130 1,157 43,600
2017/06/15 1,141 1,149 1,133 1,138 17,600
2017/06/14 1,149 1,150 1,138 1,138 15,300
2017/06/13 1,124 1,145 1,124 1,141 24,800
2017/06/12 1,112 1,125 1,109 1,124 22,700
2017/06/09 1,100 1,115 1,098 1,112 28,100
2017/06/08 1,111 1,114 1,102 1,103 15,400
2017/06/07 1,104 1,108 1,098 1,106 27,600
2017/06/06 1,113 1,113 1,103 1,106 14,200
2017/06/05 1,115 1,117 1,104 1,110 17,800
2017/06/02 1,100 1,120 1,100 1,114 41,100
2017/06/01 1,100 1,105 1,093 1,098 30,400
2017/05/31 1,100 1,101 1,096 1,098 17,700
2017/05/30 1,100 1,103 1,098 1,103 15,500
2017/05/29 1,103 1,104 1,098 1,100 23,000
2017/05/26 1,100 1,104 1,097 1,100 30,300
2017/05/25 1,098 1,105 1,095 1,100 45,800
2017/05/24 1,069 1,096 1,065 1,095 44,600
2017/05/23 1,040 1,065 1,040 1,065 31,000
2017/05/22 1,036 1,045 1,034 1,041 21,700
2017/05/19 1,032 1,037 1,031 1,036 14,700
2017/05/18 1,031 1,042 1,030 1,037 19,800
2017/05/17 1,034 1,041 1,030 1,040 21,000
2017/05/16 1,038 1,044 1,030 1,037 26,200
2017/05/15 1,030 1,037 1,030 1,034 28,900
2017/05/12 1,059 1,059 1,020 1,031 74,800
2017/05/11 1,056 1,062 1,053 1,059 36,700
2017/05/10 1,070 1,070 1,059 1,061 37,400
2017/05/09 1,066 1,075 1,063 1,073 45,300
2017/05/08 1,071 1,078 1,065 1,070 43,800
2017/05/02 1,067 1,073 1,065 1,071 21,900
2017/05/01 1,061 1,066 1,055 1,065 11,400
2017/04/28 1,066 1,068 1,058 1,061 17,500
2017/04/27 1,052 1,072 1,052 1,071 16,500
2017/04/26 1,055 1,058 1,052 1,054 21,300
2017/04/25 1,055 1,058 1,048 1,056 22,900
2017/04/24 1,036 1,053 1,035 1,052 16,600
2017/04/21 1,044 1,046 1,029 1,035 21,900
2017/04/20 1,039 1,048 1,037 1,046 15,900
2017/04/19 1,038 1,056 1,033 1,037 44,500
2017/04/18 1,038 1,038 1,027 1,032 21,100
2017/04/17 1,022 1,026 1,016 1,024 20,100
2017/04/14 1,020 1,023 1,011 1,022 24,600
2017/04/13 1,038 1,038 1,026 1,032 25,200
2017/04/12 1,051 1,053 1,039 1,047 31,200
2017/04/11 1,070 1,070 1,043 1,051 32,800
2017/04/10 1,069 1,077 1,060 1,073 17,800
2017/04/07 1,066 1,076 1,060 1,060 29,900
2017/04/06 1,091 1,091 1,061 1,062 32,300
2017/04/05 1,118 1,118 1,090 1,097 28,100
2017/04/04 1,125 1,126 1,112 1,118 19,600
2017/04/03 1,116 1,125 1,111 1,120 18,600
2017/03/31 1,132 1,140 1,115 1,116 23,200
2017/03/30 1,155 1,155 1,130 1,132 26,400
2017/03/29 1,155 1,168 1,155 1,160 27,200
2017/03/28 1,178 1,191 1,178 1,191 28,000
2017/03/27 1,181 1,181 1,173 1,176 22,200
2017/03/24 1,180 1,186 1,180 1,182 12,900
2017/03/23 1,180 1,181 1,174 1,179 14,600
2017/03/22 1,178 1,182 1,170 1,177 34,800
2017/03/21 1,192 1,192 1,178 1,179 48,800
2017/03/17 1,187 1,192 1,185 1,188 15,100
2017/03/16 1,183 1,190 1,181 1,186 23,400
2017/03/15 1,190 1,193 1,185 1,187 10,600
2017/03/14 1,195 1,195 1,189 1,189 14,600
2017/03/13 1,182 1,190 1,182 1,187 16,200
2017/03/10 1,182 1,186 1,181 1,185 26,300
2017/03/09 1,185 1,186 1,180 1,183 17,100
2017/03/08 1,188 1,193 1,180 1,182 20,300
2017/03/07 1,186 1,190 1,184 1,188 11,500
2017/03/06 1,196 1,196 1,186 1,186 11,900
2017/03/03 1,192 1,198 1,190 1,196 18,700
2017/03/02 1,196 1,198 1,180 1,188 29,000
2017/03/01 1,177 1,193 1,177 1,192 38,300
2017/02/28 1,170 1,190 1,170 1,175 35,500
2017/02/27 1,172 1,184 1,162 1,164 43,700
2017/02/24 1,178 1,179 1,171 1,176 47,800
2017/02/23 1,174 1,185 1,174 1,179 28,300
2017/02/22 1,190 1,190 1,173 1,176 25,700
2017/02/21 1,172 1,189 1,172 1,185 18,800
2017/02/20 1,172 1,180 1,171 1,171 23,600
2017/02/17 1,170 1,183 1,170 1,171 19,300
2017/02/16 1,193 1,197 1,163 1,169 71,000
2017/02/15 1,207 1,209 1,190 1,192 25,800
2017/02/14 1,199 1,219 1,181 1,187 48,700
2017/02/13 1,185 1,196 1,184 1,193 24,400
2017/02/10 1,179 1,189 1,175 1,177 26,500
2017/02/09 1,177 1,177 1,171 1,171 11,200
2017/02/08 1,185 1,185 1,170 1,183 11,900
2017/02/07 1,188 1,190 1,181 1,183 18,900
2017/02/06 1,177 1,192 1,160 1,188 30,400
2017/02/03 1,178 1,190 1,171 1,172 29,000
2017/02/02 1,158 1,195 1,150 1,171 33,000
2017/02/01 1,174 1,183 1,147 1,157 47,400
2017/01/31 1,178 1,185 1,172 1,174 23,100
2017/01/30 1,209 1,210 1,175 1,185 71,100
2017/01/27 1,195 1,217 1,195 1,206 32,700
2017/01/26 1,172 1,194 1,167 1,189 34,200
2017/01/25 1,177 1,179 1,160 1,162 22,100
2017/01/24 1,173 1,176 1,160 1,167 27,100
2017/01/23 1,191 1,191 1,170 1,173 23,400
2017/01/20 1,185 1,203 1,185 1,198 36,400
2017/01/19 1,173 1,197 1,171 1,183 30,400
2017/01/18 1,166 1,172 1,152 1,166 34,700
2017/01/17 1,182 1,187 1,165 1,166 42,500
2017/01/16 1,195 1,199 1,181 1,185 17,000
2017/01/13 1,189 1,201 1,183 1,199 25,400
2017/01/12 1,210 1,212 1,191 1,196 49,700
2017/01/11 1,216 1,220 1,207 1,209 36,900
2017/01/10 1,220 1,223 1,212 1,220 24,400
2017/01/06 1,216 1,221 1,205 1,213 33,200
2017/01/05 1,219 1,224 1,216 1,217 38,900
2017/01/04 1,226 1,239 1,217 1,219 48,100

このページの先頭へ