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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/05 | 5,040 | 5,090 | 5,010 | 5,080 | 13,500 |
| 2025/09/04 | 5,040 | 5,070 | 5,010 | 5,040 | 7,500 |
| 2025/09/03 | 5,020 | 5,070 | 5,000 | 5,040 | 17,900 |
| 2025/09/02 | 5,090 | 5,090 | 4,970 | 4,970 | 12,300 |
| 2025/09/01 | 5,170 | 5,180 | 5,010 | 5,040 | 13,800 |
| 2025/08/29 | 5,140 | 5,140 | 5,060 | 5,130 | 34,400 |
| 2025/08/28 | 5,170 | 5,170 | 5,110 | 5,120 | 18,800 |
| 2025/08/27 | 5,160 | 5,200 | 5,150 | 5,190 | 15,200 |
| 2025/08/26 | 5,190 | 5,200 | 5,120 | 5,160 | 19,600 |
| 2025/08/25 | 5,200 | 5,200 | 5,140 | 5,190 | 22,800 |
| 2025/08/22 | 5,220 | 5,250 | 5,180 | 5,200 | 18,400 |
| 2025/08/21 | 5,270 | 5,270 | 5,210 | 5,240 | 15,500 |
| 2025/08/20 | 5,240 | 5,290 | 5,230 | 5,280 | 11,500 |
| 2025/08/19 | 5,270 | 5,290 | 5,230 | 5,260 | 20,400 |
| 2025/08/18 | 5,150 | 5,250 | 5,140 | 5,240 | 15,600 |
| 2025/08/15 | 5,160 | 5,220 | 5,160 | 5,180 | 15,900 |
| 2025/08/14 | 5,160 | 5,200 | 5,150 | 5,180 | 14,700 |
| 2025/08/13 | 5,210 | 5,210 | 5,140 | 5,180 | 27,200 |
| 2025/08/12 | 5,250 | 5,260 | 5,180 | 5,200 | 14,700 |
| 2025/08/08 | 5,200 | 5,250 | 5,170 | 5,230 | 23,900 |
| 2025/08/07 | 5,190 | 5,280 | 5,150 | 5,200 | 19,400 |
| 2025/08/06 | 5,090 | 5,220 | 5,090 | 5,190 | 10,600 |
| 2025/08/05 | 5,110 | 5,150 | 5,080 | 5,090 | 8,200 |
| 2025/08/04 | 5,100 | 5,150 | 5,080 | 5,110 | 9,200 |
| 2025/08/01 | 4,980 | 5,110 | 4,920 | 5,100 | 25,900 |
| 2025/07/31 | 4,920 | 4,985 | 4,920 | 4,955 | 9,600 |
| 2025/07/30 | 4,900 | 4,950 | 4,855 | 4,920 | 32,300 |
| 2025/07/29 | 4,855 | 4,945 | 4,830 | 4,915 | 14,800 |
| 2025/07/28 | 4,940 | 4,960 | 4,875 | 4,875 | 13,800 |
| 2025/07/25 | 4,945 | 4,995 | 4,900 | 4,980 | 11,900 |
| 2025/07/24 | 4,905 | 4,955 | 4,895 | 4,905 | 14,400 |
| 2025/07/23 | 5,030 | 5,050 | 4,875 | 4,905 | 26,700 |
| 2025/07/22 | 4,980 | 5,080 | 4,980 | 5,050 | 17,700 |
| 2025/07/18 | 5,030 | 5,030 | 4,955 | 4,970 | 13,700 |
| 2025/07/17 | 4,900 | 5,000 | 4,900 | 4,980 | 14,900 |
| 2025/07/16 | 4,895 | 5,030 | 4,895 | 4,935 | 27,800 |
| 2025/07/15 | 4,835 | 4,880 | 4,805 | 4,880 | 20,400 |
| 2025/07/14 | 4,785 | 4,815 | 4,750 | 4,805 | 19,800 |
| 2025/07/11 | 4,740 | 4,830 | 4,740 | 4,775 | 18,800 |
| 2025/07/10 | 4,755 | 4,765 | 4,685 | 4,715 | 21,600 |
| 2025/07/09 | 4,730 | 4,760 | 4,700 | 4,700 | 21,300 |
| 2025/07/08 | 4,710 | 4,710 | 4,660 | 4,695 | 11,800 |
| 2025/07/07 | 4,630 | 4,700 | 4,625 | 4,700 | 19,600 |
| 2025/07/04 | 4,615 | 4,660 | 4,610 | 4,630 | 17,500 |
| 2025/07/03 | 4,770 | 4,780 | 4,590 | 4,610 | 39,300 |
| 2025/07/02 | 4,820 | 4,835 | 4,730 | 4,800 | 21,400 |
| 2025/07/01 | 4,865 | 4,865 | 4,800 | 4,820 | 16,000 |
| 2025/06/30 | 4,855 | 4,860 | 4,790 | 4,830 | 23,700 |
| 2025/06/27 | 4,725 | 4,860 | 4,725 | 4,860 | 39,900 |
| 2025/06/26 | 4,775 | 4,810 | 4,750 | 4,795 | 32,100 |
| 2025/06/25 | 4,755 | 4,780 | 4,735 | 4,760 | 15,800 |
| 2025/06/24 | 4,790 | 4,790 | 4,735 | 4,765 | 18,800 |
| 2025/06/23 | 4,720 | 4,770 | 4,720 | 4,735 | 11,900 |
| 2025/06/20 | 4,785 | 4,785 | 4,700 | 4,715 | 53,300 |
| 2025/06/19 | 4,810 | 4,810 | 4,770 | 4,775 | 6,400 |
| 2025/06/18 | 4,770 | 4,805 | 4,765 | 4,800 | 11,100 |
| 2025/06/17 | 4,765 | 4,785 | 4,745 | 4,770 | 13,600 |
| 2025/06/16 | 4,805 | 4,805 | 4,765 | 4,770 | 9,800 |
| 2025/06/13 | 4,830 | 4,830 | 4,735 | 4,750 | 15,800 |
| 2025/06/12 | 4,805 | 4,845 | 4,805 | 4,835 | 10,200 |
| 2025/06/11 | 4,790 | 4,860 | 4,785 | 4,840 | 25,300 |
| 2025/06/10 | 4,770 | 4,810 | 4,770 | 4,790 | 14,300 |
| 2025/06/09 | 4,875 | 4,875 | 4,740 | 4,770 | 16,100 |
| 2025/06/06 | 4,825 | 4,895 | 4,805 | 4,880 | 19,400 |
| 2025/06/05 | 4,775 | 4,825 | 4,760 | 4,800 | 11,800 |
| 2025/06/04 | 4,755 | 4,865 | 4,730 | 4,785 | 21,200 |
| 2025/06/03 | 4,715 | 4,720 | 4,680 | 4,715 | 10,500 |
| 2025/06/02 | 4,705 | 4,745 | 4,700 | 4,735 | 10,900 |
| 2025/05/30 | 4,665 | 4,760 | 4,665 | 4,715 | 11,800 |
| 2025/05/29 | 4,720 | 4,730 | 4,685 | 4,725 | 13,700 |
| 2025/05/28 | 4,685 | 4,770 | 4,685 | 4,720 | 17,900 |
| 2025/05/27 | 4,660 | 4,725 | 4,660 | 4,695 | 6,700 |
| 2025/05/26 | 4,630 | 4,690 | 4,630 | 4,650 | 7,800 |
| 2025/05/23 | 4,680 | 4,700 | 4,630 | 4,630 | 12,100 |
| 2025/05/22 | 4,695 | 4,715 | 4,615 | 4,630 | 9,600 |
| 2025/05/21 | 4,680 | 4,685 | 4,650 | 4,670 | 11,800 |
| 2025/05/20 | 4,800 | 4,800 | 4,675 | 4,680 | 19,400 |
| 2025/05/19 | 4,690 | 4,845 | 4,680 | 4,800 | 29,100 |
| 2025/05/16 | 4,590 | 4,750 | 4,580 | 4,670 | 23,800 |
| 2025/05/15 | 4,570 | 4,635 | 4,535 | 4,620 | 14,700 |
| 2025/05/14 | 4,540 | 4,610 | 4,490 | 4,570 | 24,300 |
| 2025/05/13 | 4,565 | 4,565 | 4,520 | 4,540 | 13,700 |
| 2025/05/12 | 4,520 | 4,570 | 4,500 | 4,570 | 19,200 |
| 2025/05/09 | 4,520 | 4,540 | 4,485 | 4,535 | 22,400 |
| 2025/05/08 | 4,480 | 4,530 | 4,435 | 4,520 | 12,300 |
| 2025/05/07 | 4,380 | 4,575 | 4,375 | 4,530 | 48,400 |
| 2025/05/02 | 4,390 | 4,390 | 4,325 | 4,370 | 19,100 |
| 2025/05/01 | 4,380 | 4,430 | 4,350 | 4,380 | 30,700 |
| 2025/04/30 | 4,280 | 4,360 | 4,275 | 4,335 | 20,100 |
| 2025/04/28 | 4,340 | 4,385 | 4,235 | 4,280 | 27,400 |
| 2025/04/25 | 4,325 | 4,380 | 4,325 | 4,360 | 16,000 |
| 2025/04/24 | 4,400 | 4,425 | 4,350 | 4,360 | 20,800 |
| 2025/04/23 | 4,420 | 4,440 | 4,405 | 4,405 | 13,200 |
| 2025/04/22 | 4,420 | 4,470 | 4,400 | 4,415 | 16,600 |
| 2025/04/21 | 4,360 | 4,470 | 4,320 | 4,420 | 16,000 |
| 2025/04/18 | 4,260 | 4,360 | 4,220 | 4,360 | 28,400 |
| 2025/04/17 | 4,285 | 4,335 | 4,240 | 4,265 | 13,900 |
| 2025/04/16 | 4,375 | 4,375 | 4,270 | 4,285 | 18,400 |
| 2025/04/15 | 4,480 | 4,480 | 4,330 | 4,375 | 42,800 |
| 2025/04/14 | 4,380 | 4,435 | 4,300 | 4,410 | 24,100 |
| 2025/04/11 | 4,245 | 4,360 | 4,205 | 4,360 | 33,000 |
| 2025/04/10 | 4,270 | 4,290 | 4,225 | 4,290 | 24,600 |
| 2025/04/09 | 4,005 | 4,090 | 3,965 | 4,075 | 27,900 |
| 2025/04/08 | 3,990 | 4,095 | 3,940 | 4,075 | 54,100 |
| 2025/04/07 | 3,955 | 4,010 | 3,850 | 3,880 | 49,200 |
| 2025/04/04 | 4,030 | 4,070 | 3,940 | 4,025 | 37,800 |
| 2025/04/03 | 4,075 | 4,130 | 4,015 | 4,100 | 28,300 |
| 2025/04/02 | 4,285 | 4,285 | 4,140 | 4,145 | 16,200 |
| 2025/04/01 | 4,300 | 4,355 | 4,200 | 4,245 | 32,600 |
| 2025/03/31 | 4,295 | 4,310 | 4,220 | 4,255 | 38,900 |
| 2025/03/28 | 4,285 | 4,305 | 4,230 | 4,295 | 20,700 |
| 2025/03/27 | 4,250 | 4,290 | 4,220 | 4,285 | 24,700 |
| 2025/03/26 | 4,290 | 4,290 | 4,230 | 4,250 | 21,800 |
| 2025/03/25 | 4,205 | 4,270 | 4,180 | 4,270 | 21,300 |
| 2025/03/24 | 4,230 | 4,245 | 4,205 | 4,205 | 9,200 |
| 2025/03/21 | 4,255 | 4,255 | 4,230 | 4,230 | 13,100 |
| 2025/03/19 | 4,230 | 4,280 | 4,230 | 4,255 | 8,300 |
| 2025/03/18 | 4,170 | 4,250 | 4,170 | 4,240 | 16,400 |
| 2025/03/17 | 4,245 | 4,245 | 4,165 | 4,200 | 15,400 |
| 2025/03/14 | 4,180 | 4,215 | 4,160 | 4,200 | 20,500 |
| 2025/03/13 | 4,200 | 4,200 | 4,150 | 4,180 | 25,100 |
| 2025/03/12 | 4,110 | 4,175 | 4,110 | 4,170 | 22,400 |
| 2025/03/11 | 4,155 | 4,185 | 4,115 | 4,145 | 28,200 |
| 2025/03/10 | 4,155 | 4,180 | 4,120 | 4,160 | 23,100 |
| 2025/03/07 | 4,100 | 4,175 | 4,060 | 4,150 | 36,600 |
| 2025/03/06 | 4,110 | 4,130 | 4,080 | 4,130 | 32,800 |
| 2025/03/05 | 4,040 | 4,100 | 4,010 | 4,085 | 38,700 |
| 2025/03/04 | 4,035 | 4,040 | 3,985 | 4,015 | 32,400 |
| 2025/03/03 | 3,965 | 4,040 | 3,965 | 4,020 | 50,600 |
| 2025/02/28 | 4,025 | 4,025 | 3,910 | 3,965 | 43,200 |
| 2025/02/27 | 3,905 | 3,990 | 3,895 | 3,975 | 141,500 |
| 2025/02/26 | 3,930 | 3,960 | 3,910 | 3,935 | 200,700 |
| 2025/02/25 | 3,875 | 3,950 | 3,850 | 3,900 | 73,900 |
| 2025/02/21 | 3,960 | 3,985 | 3,930 | 3,940 | 71,700 |
| 2025/02/20 | 3,950 | 3,965 | 3,925 | 3,940 | 110,400 |
| 2025/02/19 | 3,960 | 3,975 | 3,925 | 3,965 | 72,200 |
| 2025/02/18 | 3,960 | 3,995 | 3,935 | 3,965 | 73,000 |
| 2025/02/17 | 3,845 | 3,950 | 3,845 | 3,920 | 131,000 |
| 2025/02/14 | 3,860 | 3,860 | 3,830 | 3,830 | 134,200 |
| 2025/02/13 | 3,815 | 3,850 | 3,775 | 3,825 | 153,900 |
| 2025/02/12 | 3,770 | 3,800 | 3,740 | 3,800 | 86,700 |
| 2025/02/10 | 3,720 | 3,775 | 3,720 | 3,750 | 61,500 |
| 2025/02/07 | 3,720 | 3,745 | 3,715 | 3,735 | 68,800 |
| 2025/02/06 | 3,720 | 3,760 | 3,720 | 3,720 | 44,200 |
| 2025/02/05 | 3,720 | 3,745 | 3,700 | 3,745 | 40,200 |
| 2025/02/04 | 3,710 | 3,770 | 3,690 | 3,720 | 54,000 |
| 2025/02/03 | 3,800 | 3,800 | 3,705 | 3,715 | 78,200 |
| 2025/01/31 | 3,865 | 3,865 | 3,815 | 3,815 | 30,600 |
| 2025/01/30 | 3,855 | 3,880 | 3,825 | 3,880 | 29,900 |
| 2025/01/29 | 3,900 | 3,910 | 3,850 | 3,850 | 23,500 |
| 2025/01/28 | 3,865 | 3,905 | 3,850 | 3,885 | 27,100 |
| 2025/01/27 | 3,840 | 3,865 | 3,805 | 3,835 | 17,500 |
| 2025/01/24 | 3,810 | 3,845 | 3,780 | 3,820 | 31,800 |
| 2025/01/23 | 3,880 | 3,880 | 3,765 | 3,765 | 50,000 |
| 2025/01/22 | 3,900 | 3,925 | 3,860 | 3,880 | 29,100 |
| 2025/01/21 | 3,920 | 3,920 | 3,890 | 3,915 | 11,300 |
| 2025/01/20 | 3,920 | 3,945 | 3,905 | 3,915 | 16,400 |
| 2025/01/17 | 3,920 | 3,925 | 3,885 | 3,900 | 35,900 |
| 2025/01/16 | 3,950 | 4,005 | 3,950 | 3,960 | 17,500 |
| 2025/01/15 | 3,965 | 4,020 | 3,955 | 3,965 | 21,300 |
| 2025/01/14 | 3,950 | 3,975 | 3,915 | 3,965 | 50,500 |
| 2025/01/10 | 3,945 | 3,970 | 3,905 | 3,970 | 43,700 |
| 2025/01/09 | 4,005 | 4,015 | 3,925 | 3,945 | 47,000 |
| 2025/01/08 | 4,110 | 4,130 | 4,025 | 4,025 | 65,000 |
| 2025/01/07 | 4,635 | 4,675 | 4,045 | 4,135 | 424,500 |
| 2025/01/06 | 4,690 | 4,740 | 4,475 | 4,495 | 245,800 |
| 2024/12/30 | 4,480 | 4,650 | 4,385 | 4,625 | 189,400 |
| 2024/12/27 | 4,185 | 4,225 | 4,050 | 4,200 | 151,800 |
| 2024/12/26 | 4,000 | 4,070 | 3,980 | 4,045 | 42,100 |
| 2024/12/25 | 3,960 | 4,020 | 3,925 | 4,020 | 16,800 |
| 2024/12/24 | 4,020 | 4,020 | 3,945 | 3,950 | 23,600 |
| 2024/12/23 | 4,015 | 4,020 | 3,975 | 3,975 | 16,000 |
| 2024/12/20 | 3,940 | 4,045 | 3,940 | 3,980 | 54,100 |
| 2024/12/19 | 3,860 | 3,925 | 3,810 | 3,905 | 98,200 |
| 2024/12/18 | 3,955 | 3,955 | 3,910 | 3,925 | 21,500 |
| 2024/12/17 | 4,010 | 4,010 | 3,950 | 3,950 | 15,600 |
| 2024/12/16 | 4,000 | 4,010 | 3,975 | 3,995 | 25,500 |