ハローズ(2742)の株価時系列情報
ハローズ(2742)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 |
|---|---|---|---|---|---|
| 2026/07/10 | 3,825 | 3,825 | 3,760 | 3,770 | 26,700 |
| 2026/07/09 | 3,795 | 3,860 | 3,745 | 3,825 | 24,900 |
| 2026/07/08 | 3,835 | 3,855 | 3,800 | 3,815 | 26,500 |
| 2026/07/07 | 3,820 | 3,870 | 3,785 | 3,835 | 27,600 |
| 2026/07/06 | 3,750 | 3,815 | 3,750 | 3,805 | 19,900 |
| 2026/07/03 | 3,820 | 3,850 | 3,745 | 3,750 | 24,500 |
| 2026/07/02 | 3,730 | 3,835 | 3,730 | 3,770 | 33,800 |
| 2026/07/01 | 3,720 | 3,720 | 3,630 | 3,680 | 21,400 |
| 2026/06/30 | 3,765 | 3,765 | 3,680 | 3,720 | 38,300 |
| 2026/06/29 | 3,660 | 3,795 | 3,650 | 3,760 | 49,800 |
| 2026/06/26 | 3,645 | 3,665 | 3,580 | 3,595 | 29,700 |
| 2026/06/25 | 3,655 | 3,700 | 3,600 | 3,615 | 66,900 |
| 2026/06/24 | 3,690 | 3,775 | 3,690 | 3,720 | 43,600 |
| 2026/06/23 | 3,660 | 3,730 | 3,660 | 3,715 | 26,300 |
| 2026/06/22 | 3,780 | 3,795 | 3,655 | 3,680 | 38,400 |
| 2026/06/19 | 3,775 | 3,810 | 3,735 | 3,810 | 24,900 |
| 2026/06/18 | 3,805 | 3,840 | 3,755 | 3,790 | 17,900 |
| 2026/06/17 | 3,795 | 3,865 | 3,795 | 3,805 | 19,800 |
| 2026/06/16 | 3,770 | 3,795 | 3,730 | 3,795 | 23,400 |
| 2026/06/15 | 3,860 | 3,880 | 3,825 | 3,825 | 19,900 |
| 2026/06/12 | 3,860 | 3,875 | 3,825 | 3,860 | 28,600 |
| 2026/06/11 | 3,890 | 3,895 | 3,820 | 3,875 | 44,000 |
| 2026/06/10 | 3,775 | 3,865 | 3,775 | 3,845 | 29,700 |
| 2026/06/09 | 3,800 | 3,875 | 3,775 | 3,790 | 30,300 |
| 2026/06/08 | 3,730 | 3,795 | 3,730 | 3,775 | 21,600 |
| 2026/06/05 | 3,695 | 3,775 | 3,695 | 3,730 | 23,700 |
| 2026/06/04 | 3,670 | 3,765 | 3,670 | 3,695 | 22,200 |
| 2026/06/03 | 3,660 | 3,735 | 3,625 | 3,730 | 26,600 |
| 2026/06/02 | 3,675 | 3,735 | 3,615 | 3,700 | 37,600 |
| 2026/06/01 | 3,760 | 3,760 | 3,620 | 3,720 | 54,900 |
| 2026/05/29 | 3,795 | 3,875 | 3,795 | 3,820 | 45,700 |
| 2026/05/28 | 3,730 | 3,770 | 3,700 | 3,750 | 28,200 |
| 2026/05/27 | 3,695 | 3,715 | 3,645 | 3,715 | 38,100 |
| 2026/05/26 | 3,690 | 3,715 | 3,670 | 3,700 | 38,000 |
| 2026/05/25 | 3,800 | 3,800 | 3,680 | 3,710 | 41,900 |
| 2026/05/22 | 3,880 | 3,880 | 3,750 | 3,765 | 33,000 |
| 2026/05/21 | 3,900 | 3,935 | 3,840 | 3,845 | 30,500 |
| 2026/05/20 | 3,920 | 3,940 | 3,855 | 3,905 | 31,200 |
| 2026/05/19 | 3,910 | 3,960 | 3,910 | 3,935 | 23,400 |
| 2026/05/18 | 3,950 | 3,985 | 3,880 | 3,880 | 42,200 |
| 2026/05/15 | 3,950 | 4,000 | 3,915 | 3,950 | 31,400 |
| 2026/05/14 | 3,920 | 3,975 | 3,895 | 3,960 | 20,200 |
| 2026/05/13 | 3,870 | 4,010 | 3,870 | 3,950 | 55,300 |
| 2026/05/12 | 4,060 | 4,060 | 3,870 | 3,870 | 39,600 |
| 2026/05/11 | 3,975 | 4,065 | 3,975 | 4,015 | 40,300 |
| 2026/05/08 | 3,940 | 3,995 | 3,900 | 3,975 | 42,300 |
| 2026/05/07 | 4,025 | 4,045 | 3,955 | 3,960 | 46,900 |
| 2026/05/01 | 3,935 | 4,020 | 3,885 | 4,015 | 50,600 |
| 2026/04/30 | 3,950 | 3,960 | 3,890 | 3,935 | 71,300 |
| 2026/04/28 | 4,015 | 4,015 | 3,935 | 4,015 | 38,900 |
| 2026/04/27 | 4,000 | 4,040 | 3,970 | 3,985 | 34,400 |
| 2026/04/24 | 4,135 | 4,135 | 4,010 | 4,015 | 32,400 |
| 2026/04/23 | 4,215 | 4,235 | 4,115 | 4,140 | 68,500 |
| 2026/04/22 | 4,315 | 4,315 | 4,245 | 4,245 | 36,800 |
| 2026/04/21 | 4,355 | 4,405 | 4,330 | 4,330 | 15,200 |
| 2026/04/20 | 4,385 | 4,400 | 4,360 | 4,360 | 22,500 |
| 2026/04/17 | 4,385 | 4,465 | 4,355 | 4,385 | 30,000 |
| 2026/04/16 | 4,360 | 4,435 | 4,360 | 4,420 | 34,400 |
| 2026/04/15 | 4,320 | 4,365 | 4,275 | 4,360 | 28,300 |
| 2026/04/14 | 4,365 | 4,365 | 4,245 | 4,270 | 20,400 |
| 2026/04/13 | 4,395 | 4,405 | 4,290 | 4,310 | 51,600 |
| 2026/04/10 | 4,540 | 4,555 | 4,370 | 4,395 | 30,300 |
| 2026/04/09 | 4,560 | 4,580 | 4,470 | 4,470 | 32,700 |
| 2026/04/08 | 4,525 | 4,560 | 4,515 | 4,550 | 22,700 |
| 2026/04/07 | 4,475 | 4,560 | 4,470 | 4,510 | 26,600 |
| 2026/04/06 | 4,425 | 4,485 | 4,425 | 4,485 | 15,400 |
| 2026/04/03 | 4,365 | 4,430 | 4,365 | 4,425 | 26,300 |
| 2026/03/27 | 4,325 | 4,355 | 4,305 | 4,345 | 26,200 |
| 2026/03/26 | 4,350 | 4,350 | 4,280 | 4,315 | 33,200 |
| 2026/03/25 | 4,320 | 4,365 | 4,225 | 4,340 | 42,800 |
| 2026/03/24 | 4,250 | 4,320 | 4,250 | 4,320 | 22,400 |
| 2026/03/23 | 4,270 | 4,270 | 4,180 | 4,210 | 29,000 |
| 2026/03/19 | 4,315 | 4,385 | 4,295 | 4,300 | 16,700 |
| 2026/03/18 | 4,365 | 4,400 | 4,350 | 4,400 | 18,200 |
| 2026/03/17 | 4,300 | 4,345 | 4,300 | 4,320 | 14,800 |
| 2026/03/16 | 4,295 | 4,335 | 4,275 | 4,285 | 17,500 |
| 2026/03/13 | 4,280 | 4,350 | 4,280 | 4,340 | 22,900 |
| 2026/03/12 | 4,360 | 4,360 | 4,290 | 4,300 | 28,700 |
| 2026/03/11 | 4,405 | 4,440 | 4,360 | 4,360 | 27,900 |
| 2026/03/10 | 4,375 | 4,415 | 4,335 | 4,360 | 17,300 |
| 2026/03/09 | 4,345 | 4,380 | 4,240 | 4,365 | 42,100 |
| 2026/03/06 | 4,340 | 4,395 | 4,310 | 4,380 | 24,000 |
| 2026/03/05 | 4,475 | 4,505 | 4,395 | 4,395 | 23,500 |
| 2026/03/04 | 4,500 | 4,500 | 4,330 | 4,405 | 49,200 |
| 2026/03/03 | 4,670 | 4,670 | 4,440 | 4,500 | 63,400 |
| 2026/03/02 | 4,765 | 4,800 | 4,670 | 4,675 | 49,700 |
| 2026/02/27 | 4,720 | 4,905 | 4,705 | 4,905 | 57,300 |
| 2026/02/26 | 4,840 | 4,850 | 4,705 | 4,715 | 102,500 |
| 2026/02/25 | 4,865 | 4,925 | 4,825 | 4,875 | 108,100 |
| 2026/02/24 | 4,775 | 4,875 | 4,740 | 4,850 | 56,500 |
| 2026/02/20 | 4,900 | 4,910 | 4,740 | 4,740 | 45,700 |
| 2026/02/19 | 4,955 | 4,965 | 4,880 | 4,935 | 163,900 |
| 2026/02/18 | 4,900 | 4,930 | 4,845 | 4,900 | 81,800 |
| 2026/02/17 | 4,850 | 4,900 | 4,825 | 4,830 | 46,100 |
| 2026/02/16 | 4,895 | 4,895 | 4,810 | 4,815 | 81,100 |
| 2026/02/13 | 4,985 | 4,985 | 4,825 | 4,895 | 70,000 |
| 2026/02/12 | 4,865 | 4,975 | 4,860 | 4,915 | 80,300 |
| 2026/02/10 | 4,790 | 4,865 | 4,780 | 4,850 | 89,500 |
| 2026/02/09 | 4,795 | 4,800 | 4,730 | 4,785 | 71,700 |
| 2026/02/06 | 4,720 | 4,740 | 4,670 | 4,740 | 49,600 |
| 2026/02/05 | 4,695 | 4,750 | 4,645 | 4,715 | 68,500 |
| 2026/02/04 | 4,570 | 4,665 | 4,540 | 4,635 | 57,600 |
| 2026/02/03 | 4,525 | 4,585 | 4,515 | 4,570 | 34,800 |
| 2026/02/02 | 4,605 | 4,605 | 4,520 | 4,520 | 35,400 |
| 2026/01/30 | 4,520 | 4,570 | 4,465 | 4,545 | 26,900 |
| 2026/01/29 | 4,505 | 4,560 | 4,455 | 4,540 | 35,600 |
| 2026/01/28 | 4,625 | 4,630 | 4,520 | 4,540 | 33,400 |
| 2026/01/27 | 4,690 | 4,690 | 4,615 | 4,640 | 20,700 |
| 2026/01/26 | 4,700 | 4,780 | 4,670 | 4,705 | 28,900 |
| 2026/01/23 | 4,665 | 4,720 | 4,615 | 4,715 | 32,000 |
| 2026/01/22 | 4,725 | 4,745 | 4,640 | 4,665 | 32,900 |
| 2026/01/21 | 4,815 | 4,835 | 4,705 | 4,750 | 32,700 |
| 2026/01/20 | 4,820 | 4,840 | 4,730 | 4,815 | 38,100 |
| 2026/01/19 | 4,580 | 4,795 | 4,550 | 4,755 | 52,300 |
| 2026/01/16 | 4,520 | 4,545 | 4,500 | 4,530 | 23,700 |
| 2026/01/15 | 4,530 | 4,565 | 4,525 | 4,550 | 19,000 |
| 2026/01/14 | 4,575 | 4,585 | 4,525 | 4,535 | 19,500 |
| 2026/01/13 | 4,670 | 4,670 | 4,520 | 4,540 | 48,000 |
| 2026/01/09 | 4,570 | 4,640 | 4,570 | 4,620 | 17,700 |
| 2026/01/08 | 4,570 | 4,610 | 4,570 | 4,570 | 12,900 |
| 2026/01/07 | 4,580 | 4,635 | 4,560 | 4,615 | 14,000 |
| 2026/01/06 | 4,560 | 4,595 | 4,545 | 4,590 | 13,500 |
| 2026/01/05 | 4,575 | 4,605 | 4,525 | 4,545 | 18,800 |
| 2025/12/30 | 4,635 | 4,640 | 4,590 | 4,615 | 10,100 |
| 2025/12/29 | 4,600 | 4,650 | 4,570 | 4,650 | 30,500 |
| 2025/12/26 | 4,605 | 4,645 | 4,590 | 4,595 | 18,900 |
| 2025/12/25 | 4,605 | 4,645 | 4,600 | 4,620 | 9,700 |
| 2025/12/24 | 4,630 | 4,645 | 4,610 | 4,610 | 8,100 |
| 2025/12/23 | 4,600 | 4,660 | 4,600 | 4,635 | 14,700 |
| 2025/12/22 | 4,685 | 4,685 | 4,585 | 4,595 | 11,500 |
| 2025/12/19 | 4,615 | 4,670 | 4,600 | 4,670 | 16,200 |
| 2025/12/18 | 4,585 | 4,645 | 4,570 | 4,640 | 13,000 |
| 2025/12/17 | 4,605 | 4,640 | 4,555 | 4,560 | 15,500 |
| 2025/12/16 | 4,675 | 4,675 | 4,605 | 4,610 | 12,000 |
| 2025/12/15 | 4,555 | 4,675 | 4,550 | 4,675 | 13,600 |
| 2025/12/12 | 4,550 | 4,575 | 4,515 | 4,515 | 15,700 |
| 2025/12/11 | 4,545 | 4,545 | 4,485 | 4,500 | 17,000 |
| 2025/12/10 | 4,490 | 4,545 | 4,465 | 4,535 | 9,800 |
| 2025/12/09 | 4,505 | 4,505 | 4,440 | 4,490 | 13,400 |
| 2025/12/08 | 4,460 | 4,480 | 4,425 | 4,460 | 15,000 |
| 2025/12/05 | 4,540 | 4,540 | 4,465 | 4,495 | 17,300 |
| 2025/12/04 | 4,515 | 4,560 | 4,510 | 4,545 | 16,300 |
| 2025/12/03 | 4,645 | 4,645 | 4,530 | 4,530 | 30,000 |
| 2025/12/02 | 4,645 | 4,685 | 4,635 | 4,645 | 13,100 |
| 2025/12/01 | 4,630 | 4,675 | 4,620 | 4,645 | 15,300 |
| 2025/11/28 | 4,675 | 4,705 | 4,625 | 4,650 | 19,400 |
| 2025/11/27 | 4,670 | 4,675 | 4,610 | 4,655 | 17,500 |
| 2025/11/26 | 4,770 | 4,800 | 4,640 | 4,660 | 20,300 |
| 2025/11/25 | 4,780 | 4,830 | 4,725 | 4,750 | 19,500 |
| 2025/11/21 | 4,605 | 4,820 | 4,595 | 4,820 | 35,600 |
| 2025/11/20 | 4,600 | 4,650 | 4,595 | 4,605 | 22,600 |
| 2025/11/19 | 4,550 | 4,590 | 4,535 | 4,590 | 15,000 |
| 2025/11/18 | 4,570 | 4,615 | 4,540 | 4,550 | 19,800 |
| 2025/11/17 | 4,585 | 4,625 | 4,565 | 4,575 | 32,900 |
| 2025/11/14 | 4,635 | 4,660 | 4,545 | 4,565 | 24,000 |
| 2025/11/13 | 4,580 | 4,615 | 4,565 | 4,615 | 15,100 |
| 2025/11/12 | 4,510 | 4,585 | 4,510 | 4,540 | 17,000 |
| 2025/11/11 | 4,510 | 4,510 | 4,425 | 4,510 | 42,100 |
| 2025/11/10 | 4,460 | 4,535 | 4,460 | 4,490 | 20,200 |
| 2025/11/07 | 4,355 | 4,455 | 4,355 | 4,455 | 14,200 |
| 2025/11/06 | 4,370 | 4,420 | 4,345 | 4,380 | 21,700 |
| 2025/11/05 | 4,395 | 4,415 | 4,360 | 4,370 | 17,500 |
| 2025/11/04 | 4,330 | 4,395 | 4,320 | 4,365 | 18,500 |
| 2025/10/31 | 4,340 | 4,385 | 4,315 | 4,375 | 26,600 |
| 2025/10/30 | 4,310 | 4,390 | 4,305 | 4,315 | 135,500 |
| 2025/10/29 | 4,440 | 4,440 | 4,355 | 4,370 | 25,600 |
| 2025/10/28 | 4,610 | 4,610 | 4,470 | 4,480 | 25,700 |
| 2025/10/27 | 4,670 | 4,695 | 4,630 | 4,630 | 13,100 |
| 2025/10/24 | 4,770 | 4,770 | 4,655 | 4,655 | 16,900 |
| 2025/10/23 | 4,690 | 4,795 | 4,690 | 4,750 | 44,100 |
| 2025/10/22 | 4,635 | 4,710 | 4,635 | 4,690 | 18,500 |
| 2025/10/21 | 4,605 | 4,620 | 4,590 | 4,615 | 15,700 |
| 2025/10/20 | 4,595 | 4,655 | 4,595 | 4,615 | 15,500 |
| 2025/10/17 | 4,590 | 4,620 | 4,550 | 4,595 | 16,200 |
| 2025/10/16 | 4,655 | 4,655 | 4,560 | 4,590 | 17,600 |
| 2025/10/15 | 4,725 | 4,760 | 4,650 | 4,655 | 23,200 |
| 2025/10/14 | 4,695 | 4,745 | 4,645 | 4,705 | 26,800 |
| 2025/10/10 | 4,660 | 4,735 | 4,625 | 4,735 | 33,600 |
| 2025/10/09 | 4,725 | 4,755 | 4,660 | 4,695 | 36,800 |
| 2025/10/08 | 4,840 | 4,865 | 4,725 | 4,725 | 22,700 |
| 2025/10/07 | 4,850 | 4,880 | 4,820 | 4,840 | 21,600 |
| 2025/10/06 | 4,895 | 4,900 | 4,830 | 4,850 | 25,500 |
| 2025/10/03 | 4,820 | 4,915 | 4,790 | 4,825 | 26,900 |
| 2025/10/02 | 4,960 | 5,000 | 4,820 | 4,850 | 30,300 |
| 2025/10/01 | 5,000 | 5,050 | 4,880 | 4,950 | 29,900 |
| 2025/09/30 | 5,000 | 5,100 | 4,970 | 5,000 | 21,600 |
| 2025/09/29 | 5,190 | 5,190 | 4,900 | 4,960 | 47,200 |
| 2025/09/26 | 5,110 | 5,200 | 5,070 | 5,140 | 36,900 |
| 2025/09/25 | 5,200 | 5,220 | 5,120 | 5,160 | 25,600 |
| 2025/09/24 | 5,080 | 5,190 | 5,070 | 5,160 | 30,900 |
| 2025/09/22 | 5,080 | 5,100 | 5,040 | 5,100 | 10,500 |
| 2025/09/19 | 5,040 | 5,080 | 4,990 | 5,030 | 26,600 |
| 2025/09/18 | 5,020 | 5,040 | 4,945 | 5,000 | 14,100 |
| 2025/09/17 | 5,010 | 5,020 | 4,965 | 4,980 | 12,300 |
| 2025/09/16 | 5,060 | 5,060 | 5,000 | 5,010 | 7,800 |
| 2025/09/12 | 5,030 | 5,060 | 5,000 | 5,060 | 12,500 |
| 2025/09/11 | 5,060 | 5,070 | 5,010 | 5,050 | 9,400 |
| 2025/09/10 | 5,070 | 5,080 | 5,050 | 5,050 | 7,800 |
| 2025/09/09 | 5,050 | 5,150 | 5,020 | 5,080 | 8,400 |
| 2025/09/08 | 5,080 | 5,090 | 5,050 | 5,080 | 6,200 |