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
2018/12/28 810 816 803 816 16,500
2018/12/27 786 815 782 814 21,900
2018/12/26 744 779 744 773 30,500
2018/12/25 780 780 727 738 64,500
2018/12/21 810 810 784 802 46,600
2018/12/20 829 829 813 816 37,300
2018/12/19 851 851 833 838 32,500
2018/12/18 858 858 851 851 19,800
2018/12/17 870 870 857 862 20,600
2018/12/14 882 883 870 871 16,900
2018/12/13 869 895 869 886 23,300
2018/12/12 865 873 856 870 22,000
2018/12/11 873 875 855 856 42,700
2018/12/10 902 903 874 876 51,500
2018/12/07 902 910 901 907 14,900
2018/12/06 909 911 904 905 21,200
2018/12/05 910 916 908 909 15,900
2018/12/04 912 914 910 910 26,500
2018/12/03 918 918 911 913 18,700
2018/11/30 912 918 911 915 20,200
2018/11/29 913 918 911 911 9,000
2018/11/28 926 929 910 911 25,100
2018/11/27 923 926 918 926 14,400
2018/11/26 911 917 909 914 7,400
2018/11/22 910 918 909 916 12,700
2018/11/21 907 912 907 909 7,300
2018/11/20 910 914 907 914 10,800
2018/11/19 915 916 910 913 7,700
2018/11/16 922 924 919 919 8,600
2018/11/15 922 925 919 924 7,800
2018/11/14 930 931 921 922 16,100
2018/11/13 940 940 929 933 11,800
2018/11/12 946 948 943 943 8,000
2018/11/09 941 947 938 944 13,100
2018/11/08 940 952 938 941 19,800
2018/11/07 944 946 930 938 12,500
2018/11/06 948 948 933 936 11,000
2018/11/05 940 947 924 937 26,700
2018/11/02 915 933 912 931 39,600
2018/11/01 932 936 903 907 77,600
2018/10/31 947 968 936 945 45,500
2018/10/30 921 950 921 947 75,300
2018/10/29 929 935 919 921 24,300
2018/10/26 949 949 917 923 34,600
2018/10/25 940 944 930 937 39,700
2018/10/24 945 954 944 948 21,300
2018/10/23 958 958 943 943 20,300
2018/10/22 961 969 957 964 13,300
2018/10/19 957 970 957 967 19,800
2018/10/18 964 977 961 965 25,400
2018/10/17 956 964 952 959 27,800
2018/10/16 945 949 941 944 22,400
2018/10/15 959 959 947 947 21,700
2018/10/12 954 959 944 953 27,200
2018/10/11 946 956 943 949 37,400
2018/10/10 952 973 952 958 21,400
2018/10/09 952 954 948 948 35,900
2018/10/05 956 964 952 958 22,100
2018/10/04 972 977 958 958 38,300
2018/10/03 979 979 969 969 33,600
2018/10/02 982 988 971 975 22,900
2018/10/01 993 996 973 974 30,400
2018/09/28 988 1,002 986 992 24,000
2018/09/27 981 995 980 986 25,700
2018/09/26 968 985 962 978 80,400
2018/09/25 980 1,001 980 1,001 36,000
2018/09/21 978 987 978 983 17,500
2018/09/20 981 987 973 977 20,900
2018/09/19 971 985 971 985 22,600
2018/09/18 964 977 958 970 20,700
2018/09/14 960 968 958 960 21,700
2018/09/13 957 967 956 960 13,400
2018/09/12 959 967 952 957 22,800
2018/09/11 957 958 947 957 14,500
2018/09/10 943 961 940 957 18,400
2018/09/07 945 948 937 948 31,700
2018/09/06 951 951 944 945 17,200
2018/09/05 953 956 950 950 8,000
2018/09/04 959 959 951 953 7,100
2018/09/03 956 960 955 955 18,500
2018/08/31 962 963 955 957 12,300
2018/08/30 967 969 957 962 15,200
2018/08/29 965 969 965 967 5,800
2018/08/28 970 973 965 965 14,800
2018/08/27 966 971 966 966 8,600
2018/08/24 953 964 953 959 19,400
2018/08/23 949 955 947 947 17,700
2018/08/22 951 951 942 948 24,900
2018/08/21 952 958 945 947 32,200
2018/08/20 975 977 953 955 21,900
2018/08/17 973 993 969 972 26,800
2018/08/16 951 976 951 968 25,200
2018/08/15 958 969 957 958 16,400
2018/08/14 951 965 951 958 17,300
2018/08/13 966 966 948 948 49,400
2018/08/10 972 976 962 968 22,300
2018/08/09 977 977 968 968 24,300
2018/08/08 972 982 971 977 12,100
2018/08/07 980 986 971 974 24,300
2018/08/06 997 999 984 984 19,800
2018/08/03 996 1,001 994 999 14,600
2018/08/02 1,003 1,011 995 996 26,500
2018/08/01 1,011 1,012 995 997 32,900
2018/07/31 1,027 1,030 1,011 1,011 21,000
2018/07/30 1,035 1,044 1,023 1,036 19,700
2018/07/27 1,028 1,035 1,023 1,035 12,500
2018/07/26 1,015 1,033 1,015 1,027 13,100
2018/07/25 1,014 1,025 1,010 1,011 27,800
2018/07/24 1,022 1,030 1,021 1,024 16,200
2018/07/23 1,021 1,021 1,016 1,021 8,900
2018/07/20 1,028 1,028 1,014 1,021 16,600
2018/07/19 1,020 1,026 1,014 1,024 105,300
2018/07/18 1,016 1,031 1,016 1,019 18,600
2018/07/17 1,005 1,030 1,001 1,019 16,300
2018/07/13 1,011 1,011 993 1,005 22,900
2018/07/12 982 1,003 978 996 51,800
2018/07/11 971 974 961 971 16,000
2018/07/10 979 985 967 969 23,800
2018/07/09 962 974 961 974 19,300
2018/07/06 958 967 956 962 24,600
2018/07/05 967 969 953 955 24,700
2018/07/04 965 968 956 967 25,800
2018/07/03 966 973 961 965 41,900
2018/07/02 998 998 960 962 49,100
2018/06/29 1,002 1,004 990 994 29,900
2018/06/28 1,014 1,014 996 1,001 39,300
2018/06/27 988 1,014 988 1,011 31,800
2018/06/26 966 992 965 986 31,500
2018/06/25 982 982 964 968 74,100
2018/06/22 1,000 1,004 964 982 174,500
2018/06/21 1,008 1,012 1,000 1,001 38,800
2018/06/20 1,005 1,013 1,003 1,008 36,400
2018/06/19 1,030 1,032 1,002 1,005 70,400
2018/06/18 1,068 1,068 1,032 1,032 52,700
2018/06/15 1,076 1,077 1,068 1,068 11,000
2018/06/14 1,084 1,084 1,075 1,075 17,000
2018/06/13 1,084 1,090 1,083 1,087 8,200
2018/06/12 1,088 1,095 1,083 1,083 12,400
2018/06/11 1,098 1,098 1,085 1,088 11,500
2018/06/08 1,093 1,097 1,087 1,092 19,300
2018/06/07 1,100 1,103 1,090 1,096 15,300
2018/06/06 1,108 1,108 1,101 1,106 8,800
2018/06/05 1,097 1,106 1,092 1,102 8,400
2018/06/04 1,106 1,106 1,096 1,097 9,800
2018/06/01 1,090 1,107 1,086 1,098 14,500
2018/05/31 1,107 1,107 1,090 1,090 13,700
2018/05/30 1,100 1,110 1,097 1,110 11,900
2018/05/29 1,120 1,120 1,100 1,107 13,600
2018/05/28 1,129 1,129 1,113 1,120 10,700
2018/05/25 1,100 1,112 1,100 1,109 7,700
2018/05/24 1,109 1,109 1,101 1,107 6,800
2018/05/23 1,102 1,111 1,102 1,106 5,800
2018/05/22 1,110 1,114 1,106 1,109 8,700
2018/05/21 1,115 1,121 1,110 1,110 9,300
2018/05/18 1,134 1,134 1,114 1,114 22,700
2018/05/17 1,135 1,137 1,126 1,129 11,800
2018/05/16 1,126 1,134 1,125 1,131 13,000
2018/05/15 1,114 1,128 1,112 1,127 13,800
2018/05/14 1,102 1,132 1,100 1,112 39,300
2018/05/11 1,139 1,139 1,085 1,086 51,900
2018/05/10 1,143 1,143 1,102 1,127 26,100
2018/05/09 1,150 1,159 1,144 1,148 27,800
2018/05/08 1,148 1,152 1,145 1,151 22,600
2018/05/07 1,144 1,151 1,136 1,148 22,700
2018/05/02 1,138 1,144 1,132 1,144 8,800
2018/05/01 1,138 1,145 1,133 1,138 18,400
2018/04/27 1,135 1,138 1,124 1,137 24,000
2018/04/26 1,122 1,133 1,116 1,132 24,700
2018/04/25 1,106 1,122 1,105 1,120 22,300
2018/04/24 1,118 1,118 1,102 1,106 18,300
2018/04/23 1,116 1,118 1,103 1,106 17,500
2018/04/20 1,098 1,119 1,096 1,109 38,000
2018/04/19 1,084 1,102 1,081 1,099 48,200
2018/04/18 1,066 1,078 1,065 1,076 22,100
2018/04/17 1,071 1,076 1,062 1,065 16,800
2018/04/16 1,067 1,071 1,063 1,066 16,000
2018/04/13 1,081 1,081 1,063 1,064 31,800
2018/04/12 1,081 1,086 1,079 1,080 18,000
2018/04/11 1,095 1,095 1,081 1,083 21,600
2018/04/10 1,085 1,096 1,082 1,089 26,900
2018/04/09 1,082 1,094 1,073 1,085 24,800
2018/04/06 1,090 1,096 1,081 1,082 34,800
2018/04/05 1,087 1,098 1,085 1,090 38,200
2018/04/04 1,077 1,089 1,074 1,081 43,500
2018/04/03 1,075 1,086 1,071 1,077 35,700
2018/04/02 1,081 1,089 1,077 1,078 22,100
2018/03/30 1,087 1,088 1,071 1,081 37,500
2018/03/29 1,085 1,100 1,076 1,084 36,000
2018/03/28 1,067 1,081 1,062 1,074 86,300
2018/03/27 1,109 1,126 1,109 1,118 75,800
2018/03/26 1,114 1,114 1,104 1,108 65,200
2018/03/23 1,113 1,124 1,110 1,115 55,600
2018/03/22 1,150 1,152 1,128 1,132 58,600
2018/03/20 1,145 1,159 1,142 1,155 23,600
2018/03/19 1,154 1,159 1,146 1,151 24,400
2018/03/16 1,160 1,163 1,152 1,157 28,800
2018/03/15 1,165 1,173 1,156 1,166 17,300
2018/03/14 1,171 1,171 1,163 1,168 18,500
2018/03/13 1,169 1,171 1,162 1,171 15,000
2018/03/12 1,178 1,179 1,160 1,169 32,800
2018/03/09 1,187 1,187 1,160 1,164 36,000
2018/03/08 1,177 1,177 1,165 1,166 9,900
2018/03/07 1,187 1,190 1,174 1,177 20,000
2018/03/06 1,182 1,186 1,175 1,180 28,300
2018/03/05 1,164 1,177 1,160 1,170 25,100
2018/03/02 1,158 1,174 1,148 1,164 35,100
2018/03/01 1,180 1,194 1,165 1,168 53,900
2018/02/28 1,170 1,184 1,170 1,173 42,600
2018/02/27 1,177 1,177 1,164 1,170 28,000
2018/02/26 1,167 1,167 1,150 1,157 30,000
2018/02/23 1,177 1,177 1,139 1,144 46,900
2018/02/22 1,173 1,173 1,163 1,164 21,700
2018/02/21 1,171 1,171 1,161 1,166 18,600
2018/02/20 1,172 1,172 1,153 1,160 36,500
2018/02/19 1,137 1,146 1,134 1,145 23,300
2018/02/16 1,119 1,129 1,114 1,123 20,000
2018/02/15 1,116 1,116 1,105 1,106 37,300
2018/02/14 1,138 1,142 1,107 1,107 30,700
2018/02/13 1,172 1,172 1,140 1,140 34,500
2018/02/09 1,150 1,165 1,150 1,157 21,900
2018/02/08 1,189 1,199 1,170 1,180 18,900
2018/02/07 1,200 1,222 1,188 1,189 26,200
2018/02/06 1,170 1,185 1,162 1,180 45,200
2018/02/05 1,205 1,214 1,199 1,210 20,900
2018/02/02 1,228 1,245 1,200 1,226 28,200
2018/02/01 1,190 1,236 1,190 1,228 37,900
2018/01/31 1,220 1,220 1,181 1,181 39,200
2018/01/30 1,240 1,244 1,222 1,222 17,200
2018/01/29 1,253 1,256 1,240 1,243 18,000
2018/01/26 1,273 1,273 1,254 1,255 10,400
2018/01/25 1,271 1,275 1,251 1,252 17,400
2018/01/24 1,286 1,287 1,275 1,275 9,900
2018/01/23 1,275 1,287 1,275 1,282 15,300
2018/01/22 1,265 1,272 1,265 1,269 7,000
2018/01/19 1,249 1,273 1,249 1,264 11,700
2018/01/18 1,264 1,264 1,245 1,246 21,200
2018/01/17 1,275 1,275 1,253 1,255 26,500
2018/01/16 1,285 1,285 1,275 1,275 15,200
2018/01/15 1,279 1,288 1,275 1,277 11,800
2018/01/12 1,286 1,288 1,277 1,279 17,300
2018/01/11 1,271 1,287 1,271 1,281 11,600
2018/01/10 1,273 1,286 1,273 1,278 18,300
2018/01/09 1,269 1,273 1,262 1,273 16,000
2018/01/05 1,265 1,265 1,253 1,260 13,900
2018/01/04 1,258 1,262 1,247 1,262 12,500

このページの先頭へ