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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,694 | 1,698 | 1,665 | 1,678 | 48,400 |
| 2023/12/28 | 1,643 | 1,695 | 1,643 | 1,694 | 56,800 |
| 2023/12/27 | 1,589 | 1,641 | 1,589 | 1,641 | 59,200 |
| 2023/12/26 | 1,567 | 1,606 | 1,567 | 1,597 | 65,000 |
| 2023/12/25 | 1,579 | 1,591 | 1,572 | 1,575 | 35,100 |
| 2023/12/22 | 1,570 | 1,577 | 1,565 | 1,569 | 22,600 |
| 2023/12/21 | 1,568 | 1,570 | 1,547 | 1,560 | 42,800 |
| 2023/12/20 | 1,561 | 1,578 | 1,561 | 1,571 | 38,900 |
| 2023/12/19 | 1,546 | 1,560 | 1,542 | 1,560 | 38,500 |
| 2023/12/18 | 1,529 | 1,542 | 1,517 | 1,539 | 42,800 |
| 2023/12/15 | 1,536 | 1,543 | 1,520 | 1,536 | 34,500 |
| 2023/12/14 | 1,550 | 1,573 | 1,534 | 1,546 | 62,800 |
| 2023/12/13 | 1,530 | 1,549 | 1,528 | 1,546 | 51,900 |
| 2023/12/12 | 1,530 | 1,536 | 1,511 | 1,525 | 50,000 |
| 2023/12/11 | 1,512 | 1,518 | 1,496 | 1,516 | 39,700 |
| 2023/12/08 | 1,516 | 1,533 | 1,495 | 1,505 | 55,100 |
| 2023/12/07 | 1,540 | 1,545 | 1,529 | 1,537 | 24,400 |
| 2023/12/06 | 1,512 | 1,544 | 1,512 | 1,542 | 36,300 |
| 2023/12/05 | 1,550 | 1,550 | 1,512 | 1,512 | 25,800 |
| 2023/12/04 | 1,527 | 1,551 | 1,525 | 1,551 | 30,500 |
| 2023/12/01 | 1,530 | 1,538 | 1,525 | 1,529 | 28,900 |
| 2023/11/30 | 1,514 | 1,530 | 1,506 | 1,530 | 17,700 |
| 2023/11/29 | 1,543 | 1,549 | 1,529 | 1,529 | 20,500 |
| 2023/11/28 | 1,540 | 1,552 | 1,529 | 1,551 | 51,300 |
| 2023/11/27 | 1,512 | 1,532 | 1,512 | 1,532 | 23,600 |
| 2023/11/24 | 1,515 | 1,523 | 1,500 | 1,502 | 28,300 |
| 2023/11/22 | 1,510 | 1,529 | 1,506 | 1,517 | 20,400 |
| 2023/11/21 | 1,510 | 1,520 | 1,503 | 1,510 | 24,200 |
| 2023/11/20 | 1,524 | 1,525 | 1,490 | 1,500 | 45,200 |
| 2023/11/17 | 1,474 | 1,512 | 1,474 | 1,512 | 43,200 |
| 2023/11/16 | 1,498 | 1,498 | 1,469 | 1,474 | 36,000 |
| 2023/11/15 | 1,488 | 1,504 | 1,487 | 1,499 | 40,400 |
| 2023/11/14 | 1,483 | 1,495 | 1,483 | 1,488 | 29,600 |
| 2023/11/13 | 1,487 | 1,500 | 1,477 | 1,483 | 53,200 |
| 2023/11/10 | 1,456 | 1,483 | 1,441 | 1,483 | 40,400 |
| 2023/11/09 | 1,437 | 1,491 | 1,435 | 1,468 | 164,600 |
| 2023/11/08 | 1,449 | 1,449 | 1,383 | 1,419 | 265,400 |
| 2023/11/07 | 1,440 | 1,445 | 1,429 | 1,429 | 41,600 |
| 2023/11/06 | 1,440 | 1,443 | 1,427 | 1,429 | 41,100 |
| 2023/11/02 | 1,451 | 1,461 | 1,414 | 1,425 | 72,300 |
| 2023/11/01 | 1,467 | 1,469 | 1,440 | 1,451 | 58,400 |
| 2023/10/31 | 1,433 | 1,461 | 1,397 | 1,460 | 73,400 |
| 2023/10/30 | 1,454 | 1,457 | 1,434 | 1,434 | 105,500 |
| 2023/10/27 | 1,438 | 1,454 | 1,433 | 1,454 | 35,800 |
| 2023/10/26 | 1,436 | 1,456 | 1,434 | 1,438 | 32,200 |
| 2023/10/25 | 1,435 | 1,449 | 1,435 | 1,442 | 38,600 |
| 2023/10/24 | 1,403 | 1,428 | 1,381 | 1,426 | 60,100 |
| 2023/10/23 | 1,423 | 1,440 | 1,407 | 1,408 | 42,300 |
| 2023/10/20 | 1,427 | 1,436 | 1,413 | 1,433 | 55,900 |
| 2023/10/19 | 1,441 | 1,450 | 1,432 | 1,438 | 46,600 |
| 2023/10/18 | 1,441 | 1,458 | 1,435 | 1,458 | 34,200 |
| 2023/10/17 | 1,452 | 1,464 | 1,428 | 1,441 | 39,500 |
| 2023/10/16 | 1,445 | 1,451 | 1,428 | 1,442 | 60,700 |
| 2023/10/13 | 1,470 | 1,475 | 1,432 | 1,433 | 56,900 |
| 2023/10/12 | 1,507 | 1,507 | 1,466 | 1,477 | 72,000 |
| 2023/10/11 | 1,535 | 1,538 | 1,495 | 1,502 | 64,300 |
| 2023/10/10 | 1,529 | 1,561 | 1,517 | 1,549 | 121,900 |
| 2023/10/06 | 1,500 | 1,514 | 1,474 | 1,506 | 86,300 |
| 2023/10/05 | 1,431 | 1,455 | 1,423 | 1,455 | 52,700 |
| 2023/10/04 | 1,410 | 1,418 | 1,396 | 1,401 | 94,900 |
| 2023/10/03 | 1,465 | 1,465 | 1,440 | 1,440 | 42,400 |
| 2023/10/02 | 1,506 | 1,509 | 1,468 | 1,468 | 53,400 |
| 2023/09/29 | 1,529 | 1,538 | 1,493 | 1,495 | 41,200 |
| 2023/09/28 | 1,535 | 1,545 | 1,512 | 1,513 | 37,500 |
| 2023/09/27 | 1,540 | 1,542 | 1,512 | 1,535 | 34,500 |
| 2023/09/26 | 1,537 | 1,546 | 1,526 | 1,540 | 32,900 |
| 2023/09/25 | 1,519 | 1,540 | 1,510 | 1,539 | 55,400 |
| 2023/09/22 | 1,494 | 1,514 | 1,476 | 1,506 | 46,100 |
| 2023/09/21 | 1,507 | 1,522 | 1,495 | 1,496 | 48,600 |
| 2023/09/20 | 1,526 | 1,526 | 1,507 | 1,514 | 39,600 |
| 2023/09/19 | 1,525 | 1,529 | 1,504 | 1,526 | 36,800 |
| 2023/09/15 | 1,546 | 1,547 | 1,522 | 1,525 | 39,700 |
| 2023/09/14 | 1,573 | 1,573 | 1,539 | 1,539 | 51,900 |
| 2023/09/13 | 1,567 | 1,585 | 1,565 | 1,573 | 34,700 |
| 2023/09/12 | 1,583 | 1,586 | 1,553 | 1,565 | 46,400 |
| 2023/09/11 | 1,552 | 1,587 | 1,539 | 1,573 | 65,400 |
| 2023/09/08 | 1,570 | 1,580 | 1,532 | 1,537 | 51,400 |
| 2023/09/07 | 1,565 | 1,583 | 1,556 | 1,570 | 43,600 |
| 2023/09/06 | 1,589 | 1,627 | 1,565 | 1,574 | 85,600 |
| 2023/09/05 | 1,534 | 1,589 | 1,523 | 1,589 | 106,600 |
| 2023/09/04 | 1,510 | 1,522 | 1,500 | 1,522 | 50,400 |
| 2023/09/01 | 1,497 | 1,505 | 1,488 | 1,505 | 26,500 |
| 2023/08/31 | 1,500 | 1,515 | 1,496 | 1,497 | 26,500 |
| 2023/08/30 | 1,501 | 1,509 | 1,483 | 1,500 | 54,600 |
| 2023/08/29 | 1,479 | 1,489 | 1,470 | 1,484 | 21,100 |
| 2023/08/28 | 1,488 | 1,488 | 1,466 | 1,475 | 20,700 |
| 2023/08/25 | 1,460 | 1,478 | 1,458 | 1,471 | 22,300 |
| 2023/08/24 | 1,471 | 1,475 | 1,460 | 1,464 | 17,500 |
| 2023/08/23 | 1,472 | 1,480 | 1,459 | 1,471 | 25,900 |
| 2023/08/22 | 1,478 | 1,478 | 1,458 | 1,465 | 21,000 |
| 2023/08/21 | 1,460 | 1,475 | 1,459 | 1,470 | 28,600 |
| 2023/08/18 | 1,505 | 1,505 | 1,446 | 1,451 | 55,000 |
| 2023/08/17 | 1,499 | 1,525 | 1,493 | 1,513 | 43,200 |
| 2023/08/16 | 1,527 | 1,527 | 1,499 | 1,499 | 41,400 |
| 2023/08/15 | 1,520 | 1,541 | 1,501 | 1,532 | 67,600 |
| 2023/08/14 | 1,499 | 1,526 | 1,495 | 1,512 | 88,000 |
| 2023/08/10 | 1,469 | 1,470 | 1,444 | 1,464 | 27,100 |
| 2023/08/09 | 1,441 | 1,465 | 1,437 | 1,463 | 68,300 |
| 2023/08/08 | 1,445 | 1,446 | 1,437 | 1,442 | 50,200 |
| 2023/08/07 | 1,431 | 1,458 | 1,415 | 1,450 | 66,600 |
| 2023/08/04 | 1,520 | 1,520 | 1,425 | 1,431 | 166,000 |
| 2023/08/03 | 1,502 | 1,536 | 1,386 | 1,424 | 363,900 |
| 2023/08/02 | 1,517 | 1,532 | 1,491 | 1,510 | 107,800 |
| 2023/08/01 | 1,524 | 1,544 | 1,518 | 1,527 | 41,600 |
| 2023/07/31 | 1,532 | 1,542 | 1,519 | 1,524 | 45,000 |
| 2023/07/28 | 1,505 | 1,514 | 1,480 | 1,512 | 174,800 |
| 2023/07/27 | 1,518 | 1,528 | 1,512 | 1,523 | 40,300 |
| 2023/07/26 | 1,523 | 1,533 | 1,515 | 1,524 | 48,500 |
| 2023/07/25 | 1,530 | 1,539 | 1,512 | 1,523 | 46,300 |
| 2023/07/24 | 1,501 | 1,528 | 1,489 | 1,525 | 51,000 |
| 2023/07/21 | 1,482 | 1,497 | 1,472 | 1,489 | 71,400 |
| 2023/07/20 | 1,483 | 1,501 | 1,479 | 1,484 | 57,000 |
| 2023/07/19 | 1,484 | 1,494 | 1,463 | 1,478 | 50,000 |
| 2023/07/18 | 1,450 | 1,473 | 1,450 | 1,466 | 98,300 |
| 2023/07/14 | 1,461 | 1,479 | 1,451 | 1,455 | 94,600 |
| 2023/07/13 | 1,510 | 1,510 | 1,456 | 1,479 | 72,500 |
| 2023/07/12 | 1,536 | 1,553 | 1,515 | 1,520 | 117,000 |
| 2023/07/11 | 1,539 | 1,567 | 1,521 | 1,525 | 95,200 |
| 2023/07/10 | 1,515 | 1,534 | 1,493 | 1,527 | 109,800 |
| 2023/07/07 | 1,478 | 1,521 | 1,461 | 1,506 | 85,600 |
| 2023/07/06 | 1,459 | 1,478 | 1,439 | 1,478 | 76,800 |
| 2023/07/05 | 1,463 | 1,464 | 1,447 | 1,461 | 40,600 |
| 2023/07/04 | 1,445 | 1,464 | 1,441 | 1,461 | 46,700 |
| 2023/07/03 | 1,459 | 1,459 | 1,439 | 1,445 | 30,600 |
| 2023/06/30 | 1,429 | 1,458 | 1,427 | 1,436 | 46,300 |
| 2023/06/29 | 1,421 | 1,435 | 1,419 | 1,435 | 40,700 |
| 2023/06/28 | 1,425 | 1,438 | 1,417 | 1,421 | 45,800 |
| 2023/06/27 | 1,400 | 1,424 | 1,381 | 1,422 | 61,800 |
| 2023/06/26 | 1,411 | 1,411 | 1,382 | 1,404 | 41,200 |
| 2023/06/23 | 1,397 | 1,429 | 1,396 | 1,408 | 130,300 |
| 2023/06/22 | 1,400 | 1,415 | 1,393 | 1,401 | 64,200 |
| 2023/06/21 | 1,387 | 1,404 | 1,387 | 1,400 | 33,000 |
| 2023/06/20 | 1,395 | 1,395 | 1,377 | 1,387 | 42,300 |
| 2023/06/19 | 1,389 | 1,410 | 1,377 | 1,395 | 112,800 |
| 2023/06/16 | 1,374 | 1,387 | 1,371 | 1,374 | 46,700 |
| 2023/06/15 | 1,358 | 1,370 | 1,350 | 1,358 | 44,300 |
| 2023/06/14 | 1,351 | 1,371 | 1,351 | 1,360 | 43,300 |
| 2023/06/13 | 1,378 | 1,378 | 1,347 | 1,351 | 83,100 |
| 2023/06/12 | 1,370 | 1,388 | 1,362 | 1,379 | 71,200 |
| 2023/06/09 | 1,326 | 1,364 | 1,326 | 1,351 | 99,900 |
| 2023/06/08 | 1,315 | 1,322 | 1,307 | 1,314 | 57,900 |
| 2023/06/07 | 1,336 | 1,354 | 1,308 | 1,310 | 112,600 |
| 2023/06/06 | 1,345 | 1,345 | 1,313 | 1,326 | 153,800 |
| 2023/06/05 | 1,359 | 1,374 | 1,342 | 1,370 | 57,300 |
| 2023/06/02 | 1,310 | 1,341 | 1,303 | 1,334 | 67,000 |
| 2023/06/01 | 1,345 | 1,351 | 1,307 | 1,313 | 69,100 |
| 2023/05/31 | 1,332 | 1,358 | 1,326 | 1,355 | 66,500 |
| 2023/05/30 | 1,347 | 1,358 | 1,321 | 1,330 | 40,500 |
| 2023/05/29 | 1,322 | 1,340 | 1,311 | 1,336 | 50,300 |
| 2023/05/26 | 1,320 | 1,323 | 1,301 | 1,301 | 46,200 |
| 2023/05/25 | 1,334 | 1,343 | 1,322 | 1,322 | 35,700 |
| 2023/05/24 | 1,330 | 1,345 | 1,316 | 1,329 | 58,000 |
| 2023/05/23 | 1,350 | 1,363 | 1,334 | 1,341 | 63,200 |
| 2023/05/22 | 1,384 | 1,384 | 1,353 | 1,364 | 58,200 |
| 2023/05/19 | 1,405 | 1,405 | 1,364 | 1,381 | 73,900 |
| 2023/05/18 | 1,420 | 1,429 | 1,389 | 1,398 | 90,000 |
| 2023/05/17 | 1,435 | 1,445 | 1,419 | 1,422 | 48,600 |
| 2023/05/16 | 1,438 | 1,440 | 1,409 | 1,440 | 62,600 |
| 2023/05/15 | 1,449 | 1,463 | 1,411 | 1,415 | 97,200 |
| 2023/05/12 | 1,440 | 1,467 | 1,392 | 1,467 | 184,100 |
| 2023/05/11 | 1,399 | 1,470 | 1,366 | 1,416 | 394,500 |
| 2023/05/10 | 1,375 | 1,394 | 1,372 | 1,386 | 55,800 |
| 2023/05/09 | 1,400 | 1,400 | 1,380 | 1,380 | 34,200 |
| 2023/05/08 | 1,380 | 1,404 | 1,320 | 1,391 | 54,800 |
| 2023/05/02 | 1,386 | 1,399 | 1,368 | 1,378 | 46,900 |
| 2023/05/01 | 1,411 | 1,419 | 1,387 | 1,402 | 46,000 |
| 2023/04/28 | 1,412 | 1,418 | 1,382 | 1,411 | 67,000 |
| 2023/04/27 | 1,363 | 1,408 | 1,361 | 1,402 | 139,900 |
| 2023/04/26 | 1,372 | 1,383 | 1,355 | 1,362 | 54,700 |
| 2023/04/25 | 1,398 | 1,416 | 1,386 | 1,395 | 81,600 |
| 2023/04/24 | 1,367 | 1,423 | 1,358 | 1,391 | 124,100 |
| 2023/04/21 | 1,366 | 1,373 | 1,353 | 1,361 | 65,900 |
| 2023/04/20 | 1,327 | 1,362 | 1,327 | 1,355 | 54,700 |
| 2023/04/19 | 1,336 | 1,374 | 1,333 | 1,340 | 141,500 |
| 2023/04/18 | 1,318 | 1,339 | 1,308 | 1,330 | 51,300 |
| 2023/04/17 | 1,345 | 1,349 | 1,315 | 1,316 | 84,500 |
| 2023/04/14 | 1,323 | 1,353 | 1,317 | 1,349 | 118,100 |
| 2023/04/13 | 1,284 | 1,314 | 1,276 | 1,306 | 107,300 |
| 2023/04/12 | 1,255 | 1,273 | 1,254 | 1,271 | 56,200 |
| 2023/04/11 | 1,264 | 1,273 | 1,250 | 1,255 | 49,200 |
| 2023/04/10 | 1,255 | 1,264 | 1,247 | 1,264 | 35,400 |
| 2023/04/07 | 1,242 | 1,256 | 1,239 | 1,243 | 33,500 |
| 2023/04/06 | 1,235 | 1,259 | 1,230 | 1,235 | 57,400 |
| 2023/04/05 | 1,266 | 1,270 | 1,243 | 1,244 | 43,500 |
| 2023/04/04 | 1,272 | 1,288 | 1,267 | 1,285 | 47,700 |
| 2023/04/03 | 1,298 | 1,299 | 1,281 | 1,285 | 51,700 |
| 2023/03/31 | 1,273 | 1,289 | 1,264 | 1,288 | 55,900 |
| 2023/03/30 | 1,235 | 1,261 | 1,226 | 1,259 | 50,700 |
| 2023/03/29 | 1,272 | 1,285 | 1,269 | 1,284 | 90,600 |
| 2023/03/28 | 1,297 | 1,303 | 1,256 | 1,263 | 128,900 |
| 2023/03/27 | 1,290 | 1,305 | 1,289 | 1,297 | 65,300 |
| 2023/03/24 | 1,280 | 1,294 | 1,262 | 1,289 | 64,500 |
| 2023/03/23 | 1,245 | 1,281 | 1,233 | 1,281 | 53,400 |
| 2023/03/22 | 1,267 | 1,279 | 1,251 | 1,257 | 44,500 |
| 2023/03/20 | 1,279 | 1,288 | 1,246 | 1,252 | 66,100 |
| 2023/03/17 | 1,300 | 1,307 | 1,284 | 1,290 | 45,000 |
| 2023/03/16 | 1,293 | 1,307 | 1,281 | 1,288 | 73,000 |
| 2023/03/15 | 1,309 | 1,344 | 1,301 | 1,333 | 81,300 |
| 2023/03/14 | 1,322 | 1,325 | 1,271 | 1,281 | 111,300 |
| 2023/03/13 | 1,337 | 1,337 | 1,300 | 1,333 | 108,200 |
| 2023/03/10 | 1,388 | 1,389 | 1,353 | 1,358 | 92,500 |
| 2023/03/09 | 1,380 | 1,393 | 1,374 | 1,391 | 60,700 |
| 2023/03/08 | 1,350 | 1,373 | 1,342 | 1,371 | 48,100 |
| 2023/03/07 | 1,367 | 1,371 | 1,351 | 1,354 | 49,800 |
| 2023/03/06 | 1,348 | 1,373 | 1,348 | 1,372 | 60,500 |
| 2023/03/03 | 1,378 | 1,385 | 1,337 | 1,341 | 90,900 |
| 2023/03/02 | 1,348 | 1,405 | 1,341 | 1,366 | 134,000 |
| 2023/03/01 | 1,329 | 1,343 | 1,319 | 1,340 | 71,200 |
| 2023/02/28 | 1,310 | 1,333 | 1,303 | 1,330 | 82,300 |
| 2023/02/27 | 1,297 | 1,315 | 1,297 | 1,307 | 67,200 |
| 2023/02/24 | 1,286 | 1,289 | 1,263 | 1,289 | 54,100 |
| 2023/02/22 | 1,290 | 1,304 | 1,285 | 1,286 | 60,700 |
| 2023/02/21 | 1,304 | 1,309 | 1,290 | 1,305 | 43,500 |
| 2023/02/20 | 1,310 | 1,326 | 1,299 | 1,300 | 86,300 |
| 2023/02/17 | 1,274 | 1,296 | 1,269 | 1,293 | 58,100 |
| 2023/02/16 | 1,267 | 1,282 | 1,263 | 1,274 | 52,800 |
| 2023/02/15 | 1,268 | 1,284 | 1,263 | 1,267 | 72,000 |
| 2023/02/14 | 1,264 | 1,287 | 1,261 | 1,281 | 80,000 |
| 2023/02/13 | 1,242 | 1,264 | 1,237 | 1,264 | 73,600 |
| 2023/02/10 | 1,237 | 1,244 | 1,227 | 1,242 | 78,800 |
| 2023/02/09 | 1,228 | 1,250 | 1,212 | 1,240 | 134,100 |
| 2023/02/08 | 1,227 | 1,238 | 1,209 | 1,228 | 222,800 |
| 2023/02/07 | 1,264 | 1,288 | 1,202 | 1,222 | 372,700 |
| 2023/02/06 | 1,250 | 1,265 | 1,241 | 1,253 | 74,300 |
| 2023/02/03 | 1,275 | 1,294 | 1,243 | 1,255 | 127,500 |
| 2023/02/02 | 1,304 | 1,330 | 1,279 | 1,284 | 101,600 |
| 2023/02/01 | 1,290 | 1,306 | 1,288 | 1,301 | 56,300 |
| 2023/01/31 | 1,289 | 1,298 | 1,269 | 1,289 | 75,200 |
| 2023/01/30 | 1,250 | 1,287 | 1,249 | 1,281 | 212,500 |
| 2023/01/27 | 1,240 | 1,248 | 1,234 | 1,242 | 38,900 |
| 2023/01/26 | 1,235 | 1,246 | 1,230 | 1,237 | 40,400 |
| 2023/01/25 | 1,243 | 1,244 | 1,226 | 1,242 | 37,800 |
| 2023/01/24 | 1,237 | 1,243 | 1,219 | 1,231 | 62,800 |
| 2023/01/23 | 1,229 | 1,232 | 1,212 | 1,226 | 76,700 |
| 2023/01/20 | 1,201 | 1,215 | 1,198 | 1,205 | 52,400 |
| 2023/01/19 | 1,201 | 1,209 | 1,188 | 1,202 | 70,000 |
| 2023/01/18 | 1,206 | 1,235 | 1,199 | 1,222 | 90,700 |
| 2023/01/17 | 1,202 | 1,220 | 1,200 | 1,200 | 52,900 |
| 2023/01/16 | 1,254 | 1,254 | 1,194 | 1,200 | 119,800 |
| 2023/01/13 | 1,256 | 1,268 | 1,243 | 1,254 | 98,000 |
| 2023/01/12 | 1,287 | 1,287 | 1,242 | 1,260 | 75,000 |
| 2023/01/11 | 1,271 | 1,309 | 1,271 | 1,298 | 88,000 |
| 2023/01/10 | 1,269 | 1,284 | 1,247 | 1,257 | 75,900 |
| 2023/01/06 | 1,239 | 1,268 | 1,237 | 1,259 | 48,600 |
| 2023/01/05 | 1,288 | 1,288 | 1,243 | 1,255 | 85,600 |
| 2023/01/04 | 1,292 | 1,292 | 1,256 | 1,271 | 92,600 |