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 |
---|---|---|---|---|---|
2020/12/30 | 709 | 726 | 704 | 717 | 25,500 |
2020/12/29 | 705 | 709 | 702 | 708 | 9,100 |
2020/12/28 | 708 | 710 | 701 | 705 | 20,800 |
2020/12/25 | 710 | 711 | 706 | 708 | 11,700 |
2020/12/24 | 702 | 712 | 702 | 711 | 11,000 |
2020/12/23 | 691 | 702 | 691 | 700 | 12,900 |
2020/12/22 | 714 | 714 | 692 | 692 | 16,300 |
2020/12/21 | 714 | 714 | 708 | 714 | 9,700 |
2020/12/18 | 703 | 715 | 703 | 714 | 15,800 |
2020/12/17 | 717 | 717 | 708 | 708 | 8,700 |
2020/12/16 | 705 | 714 | 705 | 711 | 14,000 |
2020/12/15 | 712 | 712 | 707 | 708 | 15,300 |
2020/12/14 | 715 | 721 | 710 | 710 | 27,400 |
2020/12/11 | 708 | 723 | 706 | 723 | 48,200 |
2020/12/10 | 688 | 708 | 682 | 708 | 40,700 |
2020/12/09 | 685 | 689 | 677 | 687 | 22,400 |
2020/12/08 | 673 | 682 | 673 | 682 | 29,500 |
2020/12/07 | 674 | 676 | 670 | 672 | 27,400 |
2020/12/04 | 673 | 675 | 672 | 673 | 6,900 |
2020/12/03 | 671 | 674 | 670 | 674 | 12,000 |
2020/12/02 | 671 | 674 | 670 | 671 | 14,100 |
2020/12/01 | 674 | 674 | 667 | 674 | 10,600 |
2020/11/30 | 671 | 675 | 668 | 674 | 23,400 |
2020/11/27 | 669 | 671 | 665 | 669 | 15,800 |
2020/11/26 | 670 | 670 | 664 | 668 | 11,200 |
2020/11/25 | 675 | 675 | 665 | 667 | 18,800 |
2020/11/24 | 673 | 678 | 666 | 674 | 29,200 |
2020/11/20 | 665 | 666 | 663 | 665 | 8,300 |
2020/11/19 | 669 | 669 | 662 | 665 | 10,900 |
2020/11/18 | 668 | 668 | 664 | 666 | 8,500 |
2020/11/17 | 671 | 671 | 667 | 671 | 8,000 |
2020/11/16 | 668 | 671 | 666 | 670 | 13,900 |
2020/11/13 | 669 | 670 | 662 | 664 | 16,400 |
2020/11/12 | 673 | 677 | 668 | 668 | 15,600 |
2020/11/11 | 671 | 676 | 666 | 676 | 23,100 |
2020/11/10 | 668 | 676 | 665 | 669 | 38,500 |
2020/11/09 | 672 | 673 | 667 | 669 | 17,400 |
2020/11/06 | 678 | 679 | 665 | 669 | 21,900 |
2020/11/05 | 657 | 682 | 657 | 676 | 44,000 |
2020/11/04 | 655 | 659 | 654 | 658 | 8,000 |
2020/11/02 | 657 | 665 | 641 | 646 | 24,300 |
2020/10/30 | 666 | 667 | 657 | 658 | 10,300 |
2020/10/29 | 667 | 672 | 663 | 671 | 5,600 |
2020/10/28 | 669 | 669 | 664 | 667 | 6,200 |
2020/10/27 | 666 | 674 | 664 | 674 | 7,400 |
2020/10/26 | 663 | 666 | 663 | 666 | 4,000 |
2020/10/23 | 674 | 674 | 664 | 668 | 7,900 |
2020/10/22 | 673 | 673 | 663 | 664 | 10,300 |
2020/10/21 | 670 | 671 | 668 | 669 | 10,200 |
2020/10/20 | 670 | 670 | 666 | 668 | 7,900 |
2020/10/19 | 665 | 670 | 663 | 670 | 7,700 |
2020/10/16 | 667 | 670 | 662 | 662 | 7,600 |
2020/10/15 | 671 | 671 | 668 | 668 | 7,400 |
2020/10/14 | 679 | 679 | 670 | 673 | 10,100 |
2020/10/13 | 674 | 679 | 671 | 675 | 8,400 |
2020/10/12 | 675 | 676 | 669 | 671 | 8,800 |
2020/10/09 | 686 | 688 | 666 | 667 | 16,100 |
2020/10/08 | 702 | 702 | 679 | 684 | 32,000 |
2020/10/07 | 694 | 705 | 694 | 702 | 11,000 |
2020/10/06 | 696 | 701 | 693 | 700 | 20,300 |
2020/10/05 | 681 | 697 | 681 | 696 | 9,100 |
2020/10/02 | 708 | 708 | 685 | 685 | 22,400 |
2020/09/30 | 685 | 708 | 685 | 704 | 27,800 |
2020/09/29 | 677 | 688 | 670 | 684 | 19,300 |
2020/09/28 | 662 | 677 | 662 | 677 | 25,600 |
2020/09/25 | 662 | 662 | 659 | 662 | 12,300 |
2020/09/24 | 661 | 663 | 658 | 662 | 13,400 |
2020/09/23 | 665 | 665 | 660 | 663 | 23,100 |
2020/09/18 | 665 | 666 | 658 | 665 | 16,800 |
2020/09/17 | 666 | 666 | 660 | 664 | 11,200 |
2020/09/16 | 668 | 668 | 656 | 662 | 20,600 |
2020/09/15 | 666 | 666 | 661 | 666 | 9,600 |
2020/09/14 | 673 | 673 | 664 | 669 | 14,400 |
2020/09/11 | 677 | 677 | 663 | 670 | 21,300 |
2020/09/10 | 673 | 676 | 666 | 668 | 20,800 |
2020/09/09 | 667 | 676 | 667 | 673 | 14,900 |
2020/09/08 | 671 | 677 | 663 | 677 | 14,900 |
2020/09/07 | 671 | 672 | 660 | 663 | 14,600 |
2020/09/04 | 670 | 675 | 664 | 664 | 12,400 |
2020/09/03 | 669 | 679 | 669 | 675 | 10,500 |
2020/09/02 | 668 | 668 | 664 | 668 | 3,800 |
2020/09/01 | 663 | 665 | 662 | 664 | 6,900 |
2020/08/31 | 663 | 672 | 663 | 663 | 6,300 |
2020/08/28 | 670 | 677 | 662 | 662 | 21,100 |
2020/08/27 | 674 | 675 | 671 | 673 | 5,400 |
2020/08/26 | 673 | 674 | 667 | 673 | 10,300 |
2020/08/25 | 669 | 669 | 666 | 668 | 7,300 |
2020/08/24 | 670 | 670 | 660 | 665 | 8,100 |
2020/08/21 | 665 | 669 | 664 | 665 | 8,200 |
2020/08/20 | 674 | 674 | 668 | 670 | 4,600 |
2020/08/19 | 673 | 674 | 666 | 668 | 7,000 |
2020/08/18 | 668 | 672 | 662 | 672 | 9,300 |
2020/08/17 | 675 | 679 | 666 | 670 | 7,600 |
2020/08/14 | 681 | 681 | 674 | 675 | 6,700 |
2020/08/13 | 680 | 684 | 671 | 679 | 14,300 |
2020/08/12 | 677 | 680 | 668 | 680 | 18,400 |
2020/08/11 | 659 | 676 | 658 | 676 | 17,900 |
2020/08/07 | 665 | 665 | 655 | 658 | 7,800 |
2020/08/06 | 651 | 666 | 643 | 666 | 20,500 |
2020/08/05 | 678 | 678 | 655 | 657 | 14,300 |
2020/08/04 | 676 | 690 | 628 | 679 | 61,100 |
2020/08/03 | 665 | 671 | 657 | 666 | 20,800 |
2020/07/31 | 687 | 687 | 657 | 667 | 20,800 |
2020/07/30 | 683 | 687 | 680 | 687 | 13,300 |
2020/07/29 | 699 | 699 | 682 | 683 | 7,500 |
2020/07/28 | 709 | 709 | 692 | 697 | 8,500 |
2020/07/27 | 690 | 710 | 690 | 710 | 12,800 |
2020/07/22 | 715 | 715 | 690 | 690 | 13,600 |
2020/07/21 | 700 | 721 | 693 | 721 | 12,900 |
2020/07/20 | 693 | 700 | 685 | 700 | 7,800 |
2020/07/17 | 701 | 703 | 688 | 693 | 9,300 |
2020/07/16 | 699 | 710 | 690 | 690 | 28,200 |
2020/07/15 | 698 | 699 | 690 | 699 | 10,600 |
2020/07/14 | 692 | 694 | 688 | 694 | 8,400 |
2020/07/13 | 687 | 700 | 679 | 700 | 28,300 |
2020/07/10 | 677 | 684 | 663 | 675 | 35,400 |
2020/07/09 | 687 | 687 | 675 | 675 | 18,800 |
2020/07/08 | 701 | 701 | 683 | 683 | 14,100 |
2020/07/07 | 699 | 701 | 692 | 700 | 17,100 |
2020/07/06 | 694 | 702 | 694 | 698 | 10,400 |
2020/07/03 | 689 | 694 | 680 | 693 | 8,900 |
2020/07/02 | 696 | 698 | 683 | 686 | 12,500 |
2020/07/01 | 712 | 712 | 685 | 686 | 14,000 |
2020/06/30 | 690 | 714 | 690 | 710 | 52,600 |
2020/06/29 | 699 | 699 | 686 | 694 | 31,600 |
2020/06/26 | 705 | 707 | 698 | 701 | 13,300 |
2020/06/25 | 710 | 710 | 695 | 702 | 15,300 |
2020/06/24 | 717 | 717 | 703 | 706 | 7,400 |
2020/06/23 | 718 | 719 | 708 | 712 | 13,300 |
2020/06/22 | 707 | 714 | 702 | 713 | 15,600 |
2020/06/19 | 713 | 714 | 702 | 702 | 22,200 |
2020/06/18 | 725 | 725 | 713 | 713 | 12,300 |
2020/06/17 | 718 | 729 | 714 | 718 | 15,800 |
2020/06/16 | 720 | 720 | 686 | 716 | 27,600 |
2020/06/15 | 717 | 721 | 695 | 695 | 26,200 |
2020/06/12 | 699 | 719 | 699 | 717 | 41,600 |
2020/06/11 | 754 | 754 | 727 | 729 | 24,500 |
2020/06/10 | 771 | 771 | 760 | 760 | 13,600 |
2020/06/09 | 785 | 788 | 765 | 774 | 38,100 |
2020/06/08 | 791 | 795 | 783 | 785 | 41,700 |
2020/06/05 | 786 | 798 | 779 | 791 | 52,500 |
2020/06/04 | 773 | 786 | 771 | 785 | 53,900 |
2020/06/03 | 747 | 774 | 746 | 773 | 49,900 |
2020/06/02 | 741 | 748 | 740 | 747 | 21,200 |
2020/06/01 | 732 | 742 | 731 | 741 | 37,300 |
2020/05/29 | 716 | 734 | 714 | 732 | 42,900 |
2020/05/28 | 710 | 722 | 708 | 716 | 57,500 |
2020/05/27 | 712 | 713 | 703 | 710 | 41,100 |
2020/05/26 | 712 | 715 | 704 | 712 | 123,300 |
2020/05/25 | 668 | 668 | 658 | 665 | 16,900 |
2020/05/22 | 657 | 662 | 652 | 652 | 10,100 |
2020/05/21 | 655 | 661 | 647 | 661 | 20,900 |
2020/05/20 | 645 | 656 | 645 | 656 | 17,700 |
2020/05/19 | 652 | 653 | 644 | 650 | 11,600 |
2020/05/18 | 640 | 648 | 640 | 648 | 7,600 |
2020/05/15 | 652 | 652 | 640 | 647 | 21,500 |
2020/05/14 | 668 | 668 | 650 | 650 | 27,100 |
2020/05/13 | 663 | 671 | 659 | 669 | 21,100 |
2020/05/12 | 675 | 675 | 663 | 663 | 28,700 |
2020/05/11 | 681 | 690 | 653 | 679 | 51,700 |
2020/05/08 | 667 | 683 | 661 | 683 | 28,600 |
2020/05/07 | 668 | 674 | 662 | 662 | 17,700 |
2020/05/01 | 667 | 679 | 667 | 676 | 29,800 |
2020/04/30 | 676 | 686 | 672 | 675 | 35,700 |
2020/04/28 | 665 | 676 | 657 | 671 | 17,400 |
2020/04/27 | 660 | 663 | 656 | 663 | 19,700 |
2020/04/24 | 648 | 653 | 647 | 652 | 14,300 |
2020/04/23 | 630 | 650 | 630 | 650 | 14,500 |
2020/04/22 | 645 | 645 | 626 | 627 | 19,300 |
2020/04/21 | 660 | 660 | 646 | 648 | 16,800 |
2020/04/20 | 662 | 662 | 653 | 660 | 17,300 |
2020/04/17 | 678 | 681 | 664 | 664 | 19,900 |
2020/04/16 | 665 | 677 | 664 | 677 | 14,000 |
2020/04/15 | 680 | 680 | 665 | 670 | 19,300 |
2020/04/14 | 684 | 684 | 666 | 672 | 24,900 |
2020/04/13 | 678 | 682 | 673 | 679 | 33,900 |
2020/04/10 | 668 | 677 | 663 | 677 | 32,500 |
2020/04/09 | 666 | 670 | 655 | 665 | 28,900 |
2020/04/08 | 633 | 667 | 633 | 664 | 31,200 |
2020/04/07 | 629 | 644 | 618 | 638 | 39,400 |
2020/04/06 | 595 | 616 | 592 | 614 | 37,100 |
2020/04/03 | 613 | 617 | 589 | 593 | 32,900 |
2020/04/02 | 600 | 613 | 590 | 612 | 60,000 |
2020/04/01 | 642 | 642 | 600 | 607 | 59,200 |
2020/03/31 | 666 | 672 | 641 | 642 | 38,000 |
2020/03/30 | 659 | 673 | 656 | 670 | 66,400 |
2020/03/27 | 732 | 739 | 718 | 739 | 108,600 |
2020/03/26 | 735 | 735 | 703 | 730 | 52,800 |
2020/03/25 | 728 | 731 | 712 | 731 | 53,200 |
2020/03/24 | 710 | 720 | 696 | 713 | 54,100 |
2020/03/23 | 687 | 702 | 667 | 701 | 56,300 |
2020/03/19 | 682 | 704 | 680 | 701 | 47,700 |
2020/03/18 | 690 | 703 | 675 | 683 | 53,200 |
2020/03/17 | 620 | 695 | 620 | 690 | 69,000 |
2020/03/16 | 621 | 655 | 621 | 635 | 45,600 |
2020/03/13 | 611 | 630 | 597 | 619 | 110,100 |
2020/03/12 | 668 | 668 | 637 | 651 | 80,800 |
2020/03/11 | 670 | 690 | 670 | 678 | 63,700 |
2020/03/10 | 630 | 677 | 620 | 676 | 87,000 |
2020/03/09 | 695 | 698 | 658 | 660 | 117,700 |
2020/03/06 | 717 | 718 | 702 | 704 | 49,300 |
2020/03/05 | 735 | 737 | 721 | 721 | 24,600 |
2020/03/04 | 723 | 727 | 715 | 722 | 26,600 |
2020/03/03 | 754 | 754 | 725 | 726 | 42,500 |
2020/03/02 | 700 | 743 | 697 | 733 | 74,600 |
2020/02/28 | 712 | 733 | 709 | 711 | 102,300 |
2020/02/27 | 774 | 776 | 756 | 756 | 41,000 |
2020/02/26 | 770 | 775 | 767 | 774 | 37,100 |
2020/02/25 | 775 | 784 | 770 | 778 | 62,700 |
2020/02/21 | 799 | 802 | 798 | 801 | 11,000 |
2020/02/20 | 800 | 805 | 799 | 800 | 25,800 |
2020/02/19 | 793 | 797 | 792 | 797 | 20,400 |
2020/02/18 | 807 | 808 | 793 | 794 | 52,900 |
2020/02/17 | 819 | 820 | 807 | 809 | 24,000 |
2020/02/14 | 813 | 818 | 807 | 818 | 27,600 |
2020/02/13 | 817 | 818 | 813 | 813 | 16,200 |
2020/02/12 | 821 | 824 | 815 | 816 | 21,500 |
2020/02/10 | 820 | 825 | 816 | 824 | 12,200 |
2020/02/07 | 820 | 826 | 818 | 820 | 19,400 |
2020/02/06 | 829 | 829 | 823 | 829 | 25,000 |
2020/02/05 | 832 | 832 | 816 | 820 | 20,600 |
2020/02/04 | 824 | 824 | 812 | 824 | 27,900 |
2020/02/03 | 816 | 821 | 806 | 817 | 31,800 |
2020/01/31 | 829 | 829 | 818 | 822 | 29,800 |
2020/01/30 | 827 | 831 | 799 | 816 | 95,000 |
2020/01/29 | 826 | 835 | 826 | 829 | 17,500 |
2020/01/28 | 825 | 832 | 822 | 829 | 25,700 |
2020/01/27 | 820 | 832 | 820 | 827 | 19,800 |
2020/01/24 | 840 | 842 | 834 | 835 | 16,800 |
2020/01/23 | 843 | 846 | 835 | 842 | 35,400 |
2020/01/22 | 846 | 847 | 839 | 843 | 20,200 |
2020/01/21 | 828 | 842 | 828 | 842 | 36,600 |
2020/01/20 | 829 | 830 | 821 | 828 | 19,600 |
2020/01/17 | 830 | 830 | 820 | 825 | 12,000 |
2020/01/16 | 832 | 832 | 820 | 821 | 38,800 |
2020/01/15 | 827 | 834 | 824 | 827 | 26,000 |
2020/01/14 | 829 | 829 | 820 | 828 | 27,600 |
2020/01/10 | 827 | 839 | 825 | 828 | 31,400 |
2020/01/09 | 820 | 825 | 817 | 825 | 61,500 |
2020/01/08 | 815 | 820 | 805 | 817 | 53,900 |
2020/01/07 | 813 | 820 | 813 | 817 | 16,700 |
2020/01/06 | 810 | 816 | 805 | 815 | 33,000 |