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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,970 | 2,083 | 1,968 | 2,078 | 70,600 |
| 2024/10/03 | 1,971 | 1,990 | 1,951 | 1,952 | 18,300 |
| 2024/10/02 | 1,950 | 1,976 | 1,945 | 1,956 | 30,300 |
| 2024/10/01 | 1,979 | 1,998 | 1,954 | 1,961 | 22,400 |
| 2024/09/30 | 1,963 | 1,993 | 1,960 | 1,978 | 27,000 |
| 2024/09/27 | 2,005 | 2,021 | 1,981 | 2,013 | 26,500 |
| 2024/09/26 | 1,923 | 1,990 | 1,912 | 1,989 | 45,600 |
| 2024/09/25 | 1,946 | 1,946 | 1,915 | 1,923 | 42,400 |
| 2024/09/24 | 2,018 | 2,018 | 1,957 | 1,966 | 42,200 |
| 2024/09/20 | 1,966 | 2,013 | 1,950 | 2,005 | 41,600 |
| 2024/09/19 | 1,935 | 1,947 | 1,907 | 1,926 | 33,200 |
| 2024/09/18 | 1,937 | 1,952 | 1,888 | 1,919 | 26,800 |
| 2024/09/17 | 1,933 | 1,940 | 1,900 | 1,919 | 33,000 |
| 2024/09/13 | 1,886 | 1,928 | 1,886 | 1,919 | 30,600 |
| 2024/09/12 | 1,885 | 1,900 | 1,871 | 1,900 | 36,000 |
| 2024/09/11 | 1,928 | 1,928 | 1,848 | 1,864 | 43,200 |
| 2024/09/10 | 1,880 | 1,942 | 1,870 | 1,908 | 40,400 |
| 2024/09/09 | 1,865 | 1,898 | 1,836 | 1,888 | 46,300 |
| 2024/09/06 | 1,980 | 1,984 | 1,901 | 1,905 | 52,400 |
| 2024/09/05 | 2,000 | 2,032 | 1,984 | 1,985 | 19,000 |
| 2024/09/04 | 1,999 | 2,061 | 1,992 | 2,005 | 36,600 |
| 2024/09/03 | 2,027 | 2,029 | 2,002 | 2,015 | 14,500 |
| 2024/09/02 | 2,001 | 2,040 | 1,998 | 2,012 | 19,400 |
| 2024/08/30 | 2,007 | 2,010 | 1,989 | 1,999 | 33,600 |
| 2024/08/29 | 2,071 | 2,071 | 2,006 | 2,007 | 40,600 |
| 2024/08/28 | 2,039 | 2,076 | 2,023 | 2,071 | 22,300 |
| 2024/08/27 | 2,014 | 2,043 | 2,010 | 2,039 | 24,100 |
| 2024/08/26 | 2,040 | 2,048 | 2,008 | 2,030 | 25,600 |
| 2024/08/23 | 2,086 | 2,086 | 2,040 | 2,041 | 17,000 |
| 2024/08/22 | 2,076 | 2,077 | 2,046 | 2,064 | 18,500 |
| 2024/08/21 | 2,010 | 2,066 | 2,006 | 2,065 | 29,900 |
| 2024/08/20 | 1,922 | 2,036 | 1,903 | 2,019 | 65,400 |
| 2024/08/19 | 1,984 | 1,986 | 1,922 | 1,934 | 30,500 |
| 2024/08/16 | 1,978 | 1,984 | 1,951 | 1,984 | 24,700 |
| 2024/08/15 | 1,930 | 1,977 | 1,921 | 1,948 | 25,600 |
| 2024/08/14 | 1,943 | 1,965 | 1,926 | 1,937 | 19,400 |
| 2024/08/13 | 1,998 | 1,998 | 1,931 | 1,931 | 36,300 |
| 2024/08/09 | 1,930 | 1,983 | 1,917 | 1,958 | 37,800 |
| 2024/08/08 | 1,945 | 2,026 | 1,917 | 1,917 | 86,100 |
| 2024/08/07 | 1,930 | 1,992 | 1,903 | 1,931 | 40,700 |
| 2024/08/06 | 1,969 | 1,969 | 1,888 | 1,929 | 59,700 |
| 2024/08/05 | 1,838 | 1,878 | 1,694 | 1,735 | 109,000 |
| 2024/08/02 | 1,955 | 1,967 | 1,902 | 1,918 | 55,000 |
| 2024/08/01 | 2,095 | 2,099 | 2,006 | 2,008 | 40,800 |
| 2024/07/31 | 2,041 | 2,095 | 2,036 | 2,095 | 33,700 |
| 2024/07/30 | 2,056 | 2,115 | 2,044 | 2,071 | 100,500 |
| 2024/07/29 | 2,071 | 2,071 | 2,041 | 2,068 | 26,400 |
| 2024/07/26 | 2,056 | 2,063 | 2,030 | 2,037 | 23,100 |
| 2024/07/25 | 2,084 | 2,092 | 2,050 | 2,068 | 39,200 |
| 2024/07/24 | 2,124 | 2,146 | 2,072 | 2,099 | 35,100 |
| 2024/07/23 | 2,115 | 2,157 | 2,114 | 2,118 | 23,100 |
| 2024/07/22 | 2,184 | 2,184 | 2,115 | 2,120 | 22,800 |
| 2024/07/19 | 2,152 | 2,179 | 2,133 | 2,153 | 25,500 |
| 2024/07/18 | 2,190 | 2,206 | 2,160 | 2,166 | 21,900 |
| 2024/07/17 | 2,219 | 2,237 | 2,202 | 2,208 | 20,600 |
| 2024/07/16 | 2,252 | 2,265 | 2,210 | 2,226 | 26,800 |
| 2024/07/12 | 2,267 | 2,281 | 2,222 | 2,235 | 47,600 |
| 2024/07/11 | 2,271 | 2,280 | 2,232 | 2,272 | 53,300 |
| 2024/07/10 | 2,218 | 2,238 | 2,184 | 2,221 | 44,100 |
| 2024/07/09 | 2,192 | 2,213 | 2,172 | 2,198 | 41,700 |
| 2024/07/08 | 2,100 | 2,180 | 2,100 | 2,180 | 66,500 |
| 2024/07/05 | 2,087 | 2,102 | 2,068 | 2,072 | 16,500 |
| 2024/07/04 | 2,119 | 2,119 | 2,074 | 2,087 | 23,100 |
| 2024/07/03 | 2,140 | 2,150 | 2,105 | 2,117 | 32,400 |
| 2024/07/02 | 2,108 | 2,132 | 2,101 | 2,127 | 40,300 |
| 2024/07/01 | 2,101 | 2,143 | 2,081 | 2,086 | 45,800 |
| 2024/06/28 | 2,047 | 2,081 | 2,018 | 2,081 | 57,900 |
| 2024/06/27 | 2,050 | 2,092 | 2,018 | 2,053 | 134,100 |
| 2024/06/26 | 2,000 | 2,078 | 1,982 | 2,064 | 154,300 |
| 2024/06/25 | 2,085 | 2,124 | 2,072 | 2,080 | 41,800 |
| 2024/06/24 | 2,125 | 2,138 | 2,085 | 2,104 | 51,000 |
| 2024/06/21 | 2,214 | 2,220 | 2,117 | 2,118 | 43,300 |
| 2024/06/20 | 2,219 | 2,233 | 2,183 | 2,213 | 42,700 |
| 2024/06/19 | 2,216 | 2,229 | 2,191 | 2,216 | 43,500 |
| 2024/06/18 | 2,165 | 2,197 | 2,144 | 2,194 | 39,200 |
| 2024/06/17 | 2,102 | 2,148 | 2,086 | 2,143 | 40,200 |
| 2024/06/14 | 2,047 | 2,124 | 2,047 | 2,124 | 49,000 |
| 2024/06/13 | 2,089 | 2,089 | 2,024 | 2,036 | 35,800 |
| 2024/06/12 | 2,126 | 2,130 | 2,068 | 2,076 | 25,000 |
| 2024/06/11 | 2,145 | 2,153 | 2,121 | 2,121 | 26,400 |
| 2024/06/10 | 2,094 | 2,145 | 2,094 | 2,145 | 44,900 |
| 2024/06/07 | 2,017 | 2,077 | 2,016 | 2,077 | 49,500 |
| 2024/06/06 | 2,017 | 2,039 | 2,001 | 2,014 | 31,900 |
| 2024/06/05 | 2,036 | 2,045 | 1,994 | 1,997 | 27,100 |
| 2024/06/04 | 2,020 | 2,040 | 2,000 | 2,039 | 30,400 |
| 2024/06/03 | 2,042 | 2,042 | 2,004 | 2,009 | 27,000 |
| 2024/05/31 | 2,053 | 2,053 | 2,012 | 2,036 | 21,600 |
| 2024/05/30 | 2,006 | 2,054 | 1,986 | 2,053 | 48,700 |
| 2024/05/29 | 2,036 | 2,069 | 2,015 | 2,015 | 26,100 |
| 2024/05/28 | 2,076 | 2,088 | 2,032 | 2,032 | 32,100 |
| 2024/05/27 | 2,010 | 2,056 | 1,990 | 2,056 | 39,400 |
| 2024/05/24 | 1,931 | 1,999 | 1,920 | 1,983 | 34,400 |
| 2024/05/23 | 1,963 | 1,971 | 1,941 | 1,949 | 30,400 |
| 2024/05/22 | 2,010 | 2,016 | 1,962 | 1,967 | 41,200 |
| 2024/05/21 | 2,030 | 2,059 | 2,017 | 2,025 | 41,200 |
| 2024/05/20 | 1,948 | 2,020 | 1,948 | 2,003 | 65,200 |
| 2024/05/17 | 1,882 | 1,935 | 1,879 | 1,924 | 49,700 |
| 2024/05/16 | 1,899 | 1,914 | 1,896 | 1,897 | 39,100 |
| 2024/05/15 | 1,903 | 1,917 | 1,887 | 1,899 | 43,200 |
| 2024/05/14 | 1,897 | 1,918 | 1,892 | 1,918 | 33,100 |
| 2024/05/13 | 1,878 | 1,897 | 1,868 | 1,895 | 36,100 |
| 2024/05/10 | 1,840 | 1,890 | 1,833 | 1,880 | 120,800 |
| 2024/05/09 | 1,701 | 1,849 | 1,686 | 1,849 | 228,300 |
| 2024/05/08 | 1,706 | 1,712 | 1,693 | 1,701 | 32,700 |
| 2024/05/07 | 1,697 | 1,723 | 1,692 | 1,716 | 27,900 |
| 2024/05/02 | 1,707 | 1,719 | 1,697 | 1,702 | 19,600 |
| 2024/05/01 | 1,735 | 1,735 | 1,705 | 1,718 | 16,700 |
| 2024/04/30 | 1,742 | 1,750 | 1,725 | 1,737 | 19,900 |
| 2024/04/26 | 1,720 | 1,741 | 1,710 | 1,721 | 120,700 |
| 2024/04/25 | 1,752 | 1,752 | 1,721 | 1,723 | 21,000 |
| 2024/04/24 | 1,737 | 1,755 | 1,723 | 1,747 | 51,300 |
| 2024/04/23 | 1,739 | 1,739 | 1,719 | 1,719 | 17,600 |
| 2024/04/22 | 1,716 | 1,737 | 1,716 | 1,729 | 32,300 |
| 2024/04/19 | 1,712 | 1,716 | 1,675 | 1,706 | 38,500 |
| 2024/04/18 | 1,675 | 1,717 | 1,675 | 1,717 | 23,000 |
| 2024/04/17 | 1,680 | 1,680 | 1,643 | 1,665 | 32,800 |
| 2024/04/16 | 1,729 | 1,729 | 1,670 | 1,673 | 46,700 |
| 2024/04/15 | 1,711 | 1,730 | 1,704 | 1,730 | 23,200 |
| 2024/04/12 | 1,721 | 1,733 | 1,714 | 1,722 | 35,600 |
| 2024/04/11 | 1,720 | 1,724 | 1,711 | 1,717 | 31,700 |
| 2024/04/10 | 1,693 | 1,726 | 1,692 | 1,720 | 44,400 |
| 2024/04/09 | 1,680 | 1,690 | 1,675 | 1,683 | 17,100 |
| 2024/04/08 | 1,640 | 1,676 | 1,640 | 1,676 | 34,600 |
| 2024/04/05 | 1,635 | 1,640 | 1,612 | 1,639 | 66,900 |
| 2024/04/04 | 1,655 | 1,656 | 1,635 | 1,650 | 52,500 |
| 2024/04/03 | 1,663 | 1,670 | 1,639 | 1,651 | 56,100 |
| 2024/04/02 | 1,697 | 1,697 | 1,667 | 1,672 | 60,800 |
| 2024/04/01 | 1,707 | 1,709 | 1,676 | 1,691 | 51,900 |
| 2024/03/29 | 1,697 | 1,718 | 1,688 | 1,700 | 80,300 |
| 2024/03/28 | 1,670 | 1,688 | 1,665 | 1,681 | 80,500 |
| 2024/03/27 | 1,739 | 1,747 | 1,715 | 1,732 | 132,500 |
| 2024/03/26 | 1,741 | 1,747 | 1,726 | 1,746 | 64,100 |
| 2024/03/25 | 1,770 | 1,777 | 1,745 | 1,750 | 75,500 |
| 2024/03/22 | 1,745 | 1,783 | 1,741 | 1,771 | 65,200 |
| 2024/03/21 | 1,738 | 1,744 | 1,727 | 1,740 | 38,500 |
| 2024/03/19 | 1,718 | 1,742 | 1,712 | 1,725 | 47,600 |
| 2024/03/18 | 1,735 | 1,735 | 1,705 | 1,718 | 44,800 |
| 2024/03/15 | 1,743 | 1,744 | 1,711 | 1,718 | 42,200 |
| 2024/03/14 | 1,695 | 1,743 | 1,695 | 1,743 | 56,900 |
| 2024/03/13 | 1,703 | 1,706 | 1,682 | 1,697 | 37,100 |
| 2024/03/12 | 1,688 | 1,699 | 1,653 | 1,698 | 39,800 |
| 2024/03/11 | 1,700 | 1,700 | 1,666 | 1,685 | 49,100 |
| 2024/03/08 | 1,676 | 1,718 | 1,670 | 1,706 | 68,400 |
| 2024/03/07 | 1,717 | 1,717 | 1,694 | 1,701 | 36,600 |
| 2024/03/06 | 1,698 | 1,719 | 1,668 | 1,716 | 55,700 |
| 2024/03/05 | 1,727 | 1,735 | 1,698 | 1,707 | 70,000 |
| 2024/03/04 | 1,777 | 1,780 | 1,723 | 1,735 | 90,600 |
| 2024/03/01 | 1,856 | 1,856 | 1,793 | 1,800 | 53,600 |
| 2024/02/29 | 1,840 | 1,864 | 1,832 | 1,863 | 28,800 |
| 2024/02/28 | 1,823 | 1,868 | 1,823 | 1,840 | 25,100 |
| 2024/02/27 | 1,843 | 1,850 | 1,813 | 1,823 | 30,200 |
| 2024/02/26 | 1,789 | 1,834 | 1,789 | 1,834 | 30,300 |
| 2024/02/22 | 1,795 | 1,808 | 1,776 | 1,778 | 23,200 |
| 2024/02/21 | 1,769 | 1,795 | 1,765 | 1,792 | 19,800 |
| 2024/02/20 | 1,779 | 1,793 | 1,761 | 1,766 | 38,200 |
| 2024/02/19 | 1,762 | 1,780 | 1,746 | 1,779 | 40,900 |
| 2024/02/16 | 1,748 | 1,780 | 1,719 | 1,762 | 45,800 |
| 2024/02/15 | 1,810 | 1,810 | 1,748 | 1,750 | 65,600 |
| 2024/02/14 | 1,823 | 1,838 | 1,800 | 1,800 | 31,100 |
| 2024/02/13 | 1,865 | 1,865 | 1,819 | 1,835 | 34,700 |
| 2024/02/09 | 1,858 | 1,900 | 1,812 | 1,833 | 46,700 |
| 2024/02/08 | 1,855 | 1,883 | 1,828 | 1,858 | 74,600 |
| 2024/02/07 | 1,830 | 1,887 | 1,766 | 1,835 | 124,300 |
| 2024/02/06 | 1,806 | 1,855 | 1,805 | 1,845 | 52,300 |
| 2024/02/05 | 1,810 | 1,814 | 1,797 | 1,808 | 30,800 |
| 2024/02/02 | 1,830 | 1,830 | 1,790 | 1,816 | 25,000 |
| 2024/02/01 | 1,839 | 1,857 | 1,795 | 1,804 | 53,900 |
| 2024/01/31 | 1,825 | 1,839 | 1,816 | 1,839 | 24,600 |
| 2024/01/30 | 1,868 | 1,868 | 1,816 | 1,825 | 117,300 |
| 2024/01/29 | 1,852 | 1,880 | 1,852 | 1,869 | 40,800 |
| 2024/01/26 | 1,821 | 1,852 | 1,814 | 1,842 | 56,600 |
| 2024/01/25 | 1,780 | 1,815 | 1,778 | 1,814 | 27,600 |
| 2024/01/24 | 1,783 | 1,804 | 1,767 | 1,774 | 26,000 |
| 2024/01/23 | 1,789 | 1,794 | 1,772 | 1,787 | 33,300 |
| 2024/01/22 | 1,770 | 1,777 | 1,756 | 1,775 | 46,400 |
| 2024/01/19 | 1,810 | 1,810 | 1,766 | 1,771 | 47,500 |
| 2024/01/18 | 1,804 | 1,808 | 1,782 | 1,808 | 32,100 |
| 2024/01/17 | 1,800 | 1,812 | 1,785 | 1,794 | 43,500 |
| 2024/01/16 | 1,817 | 1,823 | 1,778 | 1,787 | 48,900 |
| 2024/01/15 | 1,765 | 1,816 | 1,761 | 1,816 | 57,500 |
| 2024/01/12 | 1,746 | 1,759 | 1,722 | 1,743 | 62,900 |
| 2024/01/11 | 1,728 | 1,761 | 1,722 | 1,740 | 52,200 |
| 2024/01/10 | 1,725 | 1,733 | 1,715 | 1,715 | 59,500 |
| 2024/01/09 | 1,650 | 1,728 | 1,650 | 1,721 | 83,700 |
| 2024/01/05 | 1,670 | 1,678 | 1,644 | 1,647 | 46,700 |
| 2024/01/04 | 1,678 | 1,689 | 1,650 | 1,664 | 45,200 |