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 |
---|---|---|---|---|---|
2021/12/30 | 727 | 739 | 724 | 738 | 34,200 |
2021/12/29 | 717 | 725 | 714 | 725 | 21,200 |
2021/12/28 | 708 | 714 | 706 | 714 | 30,700 |
2021/12/27 | 706 | 712 | 705 | 707 | 20,100 |
2021/12/24 | 710 | 712 | 705 | 705 | 17,000 |
2021/12/23 | 710 | 712 | 708 | 710 | 11,700 |
2021/12/22 | 706 | 715 | 706 | 712 | 18,400 |
2021/12/21 | 703 | 713 | 702 | 705 | 21,400 |
2021/12/20 | 720 | 720 | 703 | 703 | 32,100 |
2021/12/17 | 721 | 722 | 716 | 720 | 18,400 |
2021/12/16 | 723 | 724 | 717 | 721 | 14,000 |
2021/12/15 | 720 | 725 | 716 | 719 | 15,900 |
2021/12/14 | 716 | 724 | 716 | 720 | 16,700 |
2021/12/13 | 730 | 731 | 716 | 717 | 18,000 |
2021/12/10 | 727 | 731 | 717 | 718 | 20,300 |
2021/12/09 | 725 | 733 | 725 | 731 | 20,000 |
2021/12/08 | 734 | 735 | 726 | 726 | 24,200 |
2021/12/07 | 725 | 733 | 714 | 733 | 25,500 |
2021/12/06 | 715 | 725 | 712 | 712 | 33,500 |
2021/12/03 | 701 | 711 | 701 | 706 | 30,800 |
2021/12/02 | 698 | 707 | 698 | 698 | 31,200 |
2021/12/01 | 692 | 705 | 692 | 698 | 38,400 |
2021/11/30 | 724 | 724 | 699 | 699 | 49,600 |
2021/11/29 | 730 | 730 | 709 | 709 | 27,300 |
2021/11/26 | 740 | 741 | 730 | 730 | 29,900 |
2021/11/25 | 741 | 743 | 740 | 742 | 6,600 |
2021/11/24 | 747 | 749 | 742 | 742 | 5,500 |
2021/11/22 | 742 | 747 | 740 | 747 | 8,000 |
2021/11/19 | 742 | 746 | 739 | 742 | 14,500 |
2021/11/18 | 751 | 752 | 738 | 747 | 20,200 |
2021/11/17 | 762 | 762 | 750 | 750 | 15,900 |
2021/11/16 | 759 | 763 | 759 | 759 | 8,400 |
2021/11/15 | 768 | 769 | 759 | 759 | 15,100 |
2021/11/12 | 765 | 766 | 750 | 764 | 31,600 |
2021/11/11 | 769 | 769 | 759 | 759 | 12,200 |
2021/11/10 | 769 | 769 | 764 | 768 | 16,800 |
2021/11/09 | 760 | 776 | 753 | 771 | 29,400 |
2021/11/08 | 778 | 779 | 758 | 758 | 50,000 |
2021/11/05 | 773 | 778 | 772 | 773 | 10,200 |
2021/11/04 | 775 | 780 | 775 | 780 | 8,900 |
2021/11/02 | 780 | 780 | 773 | 773 | 4,900 |
2021/11/01 | 780 | 780 | 772 | 780 | 11,500 |
2021/10/29 | 778 | 779 | 773 | 773 | 6,900 |
2021/10/28 | 777 | 779 | 774 | 779 | 7,400 |
2021/10/27 | 775 | 777 | 775 | 776 | 2,200 |
2021/10/26 | 775 | 778 | 773 | 777 | 5,000 |
2021/10/25 | 779 | 779 | 775 | 775 | 3,600 |
2021/10/22 | 778 | 780 | 775 | 775 | 7,200 |
2021/10/21 | 783 | 784 | 778 | 778 | 8,000 |
2021/10/20 | 779 | 784 | 779 | 784 | 9,700 |
2021/10/19 | 781 | 781 | 778 | 779 | 8,000 |
2021/10/18 | 784 | 784 | 772 | 781 | 11,300 |
2021/10/15 | 774 | 778 | 773 | 778 | 8,400 |
2021/10/14 | 774 | 778 | 768 | 772 | 23,500 |
2021/10/13 | 777 | 778 | 772 | 776 | 15,500 |
2021/10/12 | 785 | 785 | 777 | 778 | 15,900 |
2021/10/11 | 780 | 784 | 777 | 781 | 17,400 |
2021/10/08 | 775 | 779 | 775 | 779 | 5,000 |
2021/10/07 | 776 | 779 | 773 | 774 | 10,800 |
2021/10/06 | 779 | 785 | 772 | 775 | 12,200 |
2021/10/05 | 776 | 777 | 771 | 772 | 11,900 |
2021/10/04 | 784 | 785 | 777 | 777 | 17,200 |
2021/10/01 | 788 | 788 | 781 | 781 | 12,800 |
2021/09/30 | 792 | 796 | 787 | 787 | 8,500 |
2021/09/29 | 792 | 796 | 785 | 792 | 15,800 |
2021/09/28 | 795 | 797 | 786 | 797 | 16,900 |
2021/09/27 | 797 | 798 | 794 | 794 | 14,700 |
2021/09/24 | 792 | 797 | 791 | 797 | 26,200 |
2021/09/22 | 786 | 787 | 781 | 787 | 15,100 |
2021/09/21 | 782 | 791 | 780 | 781 | 15,300 |
2021/09/17 | 782 | 793 | 782 | 793 | 17,600 |
2021/09/16 | 790 | 790 | 780 | 788 | 14,400 |
2021/09/15 | 790 | 790 | 785 | 790 | 10,400 |
2021/09/14 | 788 | 794 | 786 | 794 | 29,800 |
2021/09/13 | 784 | 789 | 782 | 788 | 25,700 |
2021/09/10 | 780 | 784 | 776 | 784 | 30,600 |
2021/09/09 | 781 | 781 | 776 | 780 | 12,600 |
2021/09/08 | 780 | 781 | 776 | 780 | 11,900 |
2021/09/07 | 783 | 783 | 774 | 779 | 22,000 |
2021/09/06 | 781 | 782 | 776 | 779 | 13,900 |
2021/09/03 | 775 | 784 | 775 | 780 | 17,100 |
2021/09/02 | 780 | 781 | 773 | 775 | 8,200 |
2021/09/01 | 780 | 783 | 778 | 780 | 9,300 |
2021/08/31 | 782 | 787 | 781 | 781 | 8,400 |
2021/08/30 | 788 | 789 | 785 | 788 | 11,800 |
2021/08/27 | 779 | 788 | 779 | 788 | 5,100 |
2021/08/26 | 780 | 786 | 776 | 786 | 10,700 |
2021/08/25 | 788 | 788 | 775 | 781 | 18,600 |
2021/08/24 | 769 | 781 | 769 | 780 | 11,700 |
2021/08/23 | 761 | 777 | 761 | 769 | 12,200 |
2021/08/20 | 775 | 776 | 759 | 761 | 33,800 |
2021/08/19 | 773 | 776 | 770 | 772 | 11,700 |
2021/08/18 | 784 | 784 | 777 | 777 | 13,700 |
2021/08/17 | 790 | 795 | 784 | 784 | 12,700 |
2021/08/16 | 788 | 796 | 784 | 787 | 32,300 |
2021/08/13 | 785 | 787 | 781 | 786 | 11,800 |
2021/08/12 | 780 | 784 | 778 | 781 | 14,500 |
2021/08/11 | 771 | 778 | 771 | 778 | 10,300 |
2021/08/10 | 769 | 771 | 765 | 770 | 11,900 |
2021/08/06 | 766 | 776 | 763 | 764 | 19,100 |
2021/08/05 | 767 | 792 | 765 | 769 | 53,000 |
2021/08/04 | 763 | 767 | 759 | 762 | 13,500 |
2021/08/03 | 770 | 770 | 763 | 763 | 12,500 |
2021/08/02 | 770 | 770 | 766 | 770 | 10,600 |
2021/07/30 | 772 | 772 | 765 | 768 | 7,000 |
2021/07/29 | 773 | 773 | 767 | 772 | 8,200 |
2021/07/28 | 770 | 776 | 767 | 770 | 9,500 |
2021/07/27 | 770 | 771 | 766 | 771 | 7,100 |
2021/07/26 | 771 | 773 | 764 | 766 | 10,600 |
2021/07/21 | 769 | 772 | 763 | 763 | 8,800 |
2021/07/20 | 765 | 769 | 762 | 763 | 11,600 |
2021/07/19 | 777 | 777 | 765 | 769 | 15,900 |
2021/07/16 | 767 | 778 | 767 | 773 | 7,800 |
2021/07/15 | 786 | 786 | 767 | 768 | 39,300 |
2021/07/14 | 780 | 805 | 773 | 782 | 129,200 |
2021/07/13 | 775 | 776 | 771 | 774 | 16,600 |
2021/07/12 | 786 | 786 | 773 | 777 | 26,000 |
2021/07/09 | 755 | 771 | 752 | 771 | 33,500 |
2021/07/08 | 774 | 777 | 764 | 764 | 23,400 |
2021/07/07 | 780 | 785 | 773 | 774 | 20,100 |
2021/07/06 | 808 | 808 | 781 | 784 | 79,000 |
2021/07/05 | 779 | 794 | 771 | 793 | 40,100 |
2021/07/02 | 769 | 778 | 769 | 776 | 9,000 |
2021/07/01 | 762 | 779 | 760 | 769 | 14,600 |
2021/06/30 | 770 | 772 | 762 | 762 | 14,600 |
2021/06/29 | 767 | 768 | 763 | 766 | 12,000 |
2021/06/28 | 772 | 777 | 768 | 771 | 20,300 |
2021/06/25 | 775 | 775 | 770 | 770 | 8,000 |
2021/06/24 | 770 | 775 | 770 | 770 | 3,900 |
2021/06/23 | 773 | 776 | 766 | 774 | 6,700 |
2021/06/22 | 775 | 776 | 757 | 768 | 18,500 |
2021/06/21 | 755 | 760 | 751 | 751 | 31,500 |
2021/06/18 | 778 | 778 | 760 | 760 | 45,000 |
2021/06/17 | 783 | 783 | 778 | 780 | 13,000 |
2021/06/16 | 784 | 789 | 782 | 783 | 11,500 |
2021/06/15 | 798 | 801 | 787 | 787 | 14,100 |
2021/06/14 | 800 | 800 | 795 | 799 | 15,100 |
2021/06/11 | 788 | 796 | 786 | 795 | 30,100 |
2021/06/10 | 785 | 790 | 783 | 787 | 17,600 |
2021/06/09 | 772 | 784 | 772 | 782 | 16,600 |
2021/06/08 | 770 | 781 | 770 | 775 | 14,300 |
2021/06/07 | 778 | 782 | 770 | 770 | 16,800 |
2021/06/04 | 780 | 783 | 777 | 777 | 8,100 |
2021/06/03 | 773 | 784 | 773 | 780 | 16,300 |
2021/06/02 | 770 | 778 | 767 | 770 | 23,000 |
2021/06/01 | 769 | 772 | 764 | 769 | 18,700 |
2021/05/31 | 770 | 773 | 758 | 760 | 24,800 |
2021/05/28 | 762 | 771 | 762 | 771 | 15,900 |
2021/05/27 | 769 | 770 | 760 | 760 | 15,700 |
2021/05/26 | 770 | 773 | 767 | 772 | 10,900 |
2021/05/25 | 780 | 780 | 772 | 774 | 14,300 |
2021/05/24 | 772 | 779 | 770 | 776 | 10,800 |
2021/05/21 | 766 | 775 | 766 | 772 | 16,000 |
2021/05/20 | 776 | 782 | 766 | 766 | 28,200 |
2021/05/19 | 775 | 783 | 773 | 776 | 11,000 |
2021/05/18 | 771 | 781 | 771 | 779 | 12,500 |
2021/05/17 | 781 | 787 | 772 | 772 | 21,300 |
2021/05/14 | 761 | 788 | 760 | 780 | 32,000 |
2021/05/13 | 768 | 768 | 752 | 752 | 33,700 |
2021/05/12 | 771 | 782 | 760 | 765 | 44,400 |
2021/05/11 | 797 | 820 | 780 | 782 | 151,100 |
2021/05/10 | 778 | 797 | 778 | 795 | 32,600 |
2021/05/07 | 771 | 781 | 771 | 776 | 13,400 |
2021/05/06 | 766 | 777 | 766 | 771 | 17,400 |
2021/04/30 | 769 | 771 | 766 | 766 | 15,000 |
2021/04/28 | 776 | 778 | 769 | 769 | 16,100 |
2021/04/27 | 777 | 786 | 775 | 777 | 13,300 |
2021/04/26 | 785 | 785 | 777 | 777 | 11,500 |
2021/04/23 | 784 | 786 | 774 | 785 | 18,900 |
2021/04/22 | 775 | 785 | 775 | 784 | 15,100 |
2021/04/21 | 786 | 788 | 771 | 774 | 32,600 |
2021/04/20 | 801 | 802 | 790 | 790 | 17,100 |
2021/04/19 | 803 | 811 | 802 | 803 | 15,400 |
2021/04/16 | 795 | 800 | 786 | 800 | 23,400 |
2021/04/15 | 795 | 798 | 787 | 796 | 13,200 |
2021/04/14 | 804 | 805 | 791 | 792 | 16,900 |
2021/04/13 | 800 | 806 | 799 | 804 | 22,100 |
2021/04/12 | 796 | 801 | 784 | 799 | 24,600 |
2021/04/09 | 782 | 792 | 782 | 783 | 16,000 |
2021/04/08 | 806 | 806 | 777 | 783 | 53,100 |
2021/04/07 | 794 | 807 | 794 | 807 | 17,500 |
2021/04/06 | 805 | 811 | 790 | 793 | 38,800 |
2021/04/05 | 794 | 805 | 787 | 805 | 47,900 |
2021/04/02 | 810 | 818 | 791 | 791 | 74,900 |
2021/04/01 | 834 | 834 | 811 | 811 | 62,600 |
2021/03/31 | 827 | 835 | 816 | 833 | 49,800 |
2021/03/30 | 851 | 859 | 827 | 827 | 136,200 |
2021/03/29 | 885 | 899 | 885 | 898 | 99,600 |
2021/03/26 | 894 | 895 | 882 | 886 | 34,600 |
2021/03/25 | 860 | 890 | 860 | 884 | 37,000 |
2021/03/24 | 880 | 880 | 848 | 860 | 71,700 |
2021/03/23 | 930 | 930 | 880 | 881 | 65,300 |
2021/03/22 | 905 | 933 | 893 | 932 | 69,400 |
2021/03/19 | 900 | 900 | 881 | 900 | 80,300 |
2021/03/18 | 870 | 880 | 866 | 880 | 55,700 |
2021/03/17 | 866 | 869 | 860 | 869 | 21,000 |
2021/03/16 | 867 | 868 | 859 | 866 | 27,400 |
2021/03/15 | 840 | 866 | 840 | 866 | 78,300 |
2021/03/12 | 843 | 843 | 833 | 837 | 28,600 |
2021/03/11 | 836 | 842 | 831 | 837 | 30,500 |
2021/03/10 | 839 | 839 | 827 | 839 | 30,100 |
2021/03/09 | 829 | 840 | 829 | 840 | 38,200 |
2021/03/08 | 828 | 830 | 820 | 829 | 33,300 |
2021/03/05 | 811 | 824 | 805 | 823 | 29,800 |
2021/03/04 | 834 | 834 | 809 | 820 | 45,300 |
2021/03/03 | 821 | 835 | 819 | 835 | 16,100 |
2021/03/02 | 835 | 835 | 817 | 818 | 41,400 |
2021/03/01 | 822 | 837 | 819 | 837 | 36,900 |
2021/02/26 | 821 | 830 | 813 | 815 | 39,900 |
2021/02/25 | 817 | 838 | 817 | 830 | 80,100 |
2021/02/24 | 810 | 816 | 807 | 813 | 24,300 |
2021/02/22 | 815 | 815 | 805 | 808 | 30,200 |
2021/02/19 | 812 | 812 | 790 | 800 | 34,100 |
2021/02/18 | 802 | 817 | 802 | 812 | 47,600 |
2021/02/17 | 797 | 806 | 793 | 796 | 31,500 |
2021/02/16 | 802 | 806 | 788 | 789 | 45,600 |
2021/02/15 | 790 | 804 | 789 | 798 | 42,000 |
2021/02/12 | 785 | 790 | 779 | 786 | 27,900 |
2021/02/10 | 785 | 786 | 778 | 782 | 24,200 |
2021/02/09 | 790 | 790 | 772 | 782 | 37,700 |
2021/02/08 | 791 | 793 | 781 | 790 | 53,400 |
2021/02/05 | 780 | 790 | 769 | 786 | 40,500 |
2021/02/04 | 780 | 805 | 755 | 775 | 123,300 |
2021/02/03 | 765 | 780 | 764 | 780 | 33,400 |
2021/02/02 | 765 | 765 | 758 | 763 | 12,500 |
2021/02/01 | 760 | 763 | 756 | 761 | 10,800 |
2021/01/29 | 753 | 763 | 753 | 760 | 18,200 |
2021/01/28 | 764 | 764 | 755 | 755 | 64,500 |
2021/01/27 | 771 | 773 | 766 | 766 | 17,400 |
2021/01/26 | 769 | 775 | 763 | 767 | 21,400 |
2021/01/25 | 754 | 768 | 751 | 768 | 21,700 |
2021/01/22 | 767 | 767 | 753 | 753 | 15,500 |
2021/01/21 | 770 | 770 | 763 | 763 | 39,000 |
2021/01/20 | 765 | 771 | 761 | 768 | 20,000 |
2021/01/19 | 766 | 772 | 762 | 764 | 17,900 |
2021/01/18 | 771 | 771 | 763 | 765 | 7,400 |
2021/01/15 | 770 | 776 | 766 | 771 | 23,200 |
2021/01/14 | 770 | 770 | 764 | 768 | 22,500 |
2021/01/13 | 770 | 773 | 764 | 770 | 20,500 |
2021/01/12 | 773 | 781 | 761 | 770 | 50,700 |
2021/01/08 | 749 | 765 | 748 | 764 | 34,900 |
2021/01/07 | 735 | 747 | 733 | 747 | 42,900 |
2021/01/06 | 719 | 730 | 717 | 730 | 18,900 |
2021/01/05 | 720 | 723 | 715 | 715 | 9,800 |
2021/01/04 | 717 | 720 | 707 | 720 | 15,900 |