日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/29 1,249 1,249 1,249 1,249 200
2004/12/28 1,249 1,249 1,249 1,249 100
2004/12/27 1,225 1,225 1,225 1,225 100
2004/12/24 1,250 1,250 1,250 1,250 800
2004/12/22 1,230 1,230 1,230 1,230 4,700
2004/12/21 1,230 1,230 1,230 1,230 500
2004/12/20 1,230 1,230 1,230 1,230 600
2004/12/17 1,210 1,210 1,190 1,190 4,900
2004/12/16 1,210 1,210 1,200 1,200 4,900
2004/12/15 1,240 1,250 1,210 1,210 3,700
2004/12/14 1,210 1,250 1,210 1,250 2,200
2004/12/13 1,280 1,280 1,280 1,280 1,900
2004/12/10 1,250 1,260 1,250 1,250 1,900
2004/12/09 1,190 1,210 1,180 1,210 900
2004/12/08 1,200 1,200 1,180 1,180 3,300
2004/12/07 1,230 1,270 1,210 1,270 3,800
2004/12/06 1,240 1,240 1,230 1,230 6,800
2004/12/03 1,350 1,350 1,250 1,270 6,400
2004/12/02 1,200 1,370 1,200 1,350 11,200
2004/12/01 1,200 1,200 1,200 1,200 600
2004/11/30 1,160 1,160 1,150 1,160 1,300
2004/11/29 1,270 1,270 1,100 1,200 5,700
2004/11/26 1,130 1,270 1,130 1,270 7,700
2004/11/25 1,120 1,120 1,120 1,120 1,000
2004/11/24 1,120 1,120 1,100 1,120 3,900
2004/11/22 1,110 1,130 1,100 1,130 3,900
2004/11/19 1,110 1,110 1,110 1,110 100
2004/11/18 1,100 1,130 1,100 1,110 4,900
2004/11/17 1,110 1,110 1,070 1,100 9,900
2004/11/16 1,100 1,110 1,100 1,110 10,900
2004/11/15 1,100 1,100 1,090 1,100 9,800
2004/11/12 1,080 1,100 1,070 1,100 7,900
2004/11/11 1,070 1,080 1,070 1,080 4,000
2004/11/10 1,050 1,050 1,050 1,050 1,700
2004/11/09 1,070 1,080 1,040 1,040 5,500
2004/11/08 1,070 1,080 1,050 1,080 2,900
2004/11/05 1,080 1,080 1,070 1,070 1,500
2004/11/04 1,050 1,080 1,050 1,080 4,500
2004/11/02 1,060 1,070 1,050 1,050 2,200
2004/11/01 1,070 1,070 1,060 1,060 3,700
2004/10/29 1,060 1,070 1,060 1,070 3,000
2004/10/28 1,070 1,070 1,060 1,060 1,700
2004/10/27 1,070 1,070 1,070 1,070 1,200
2004/10/26 1,050 1,070 1,050 1,070 1,500
2004/10/25 1,050 1,050 1,050 1,050 3,500
2004/10/22 1,050 1,050 1,050 1,050 100
2004/10/21 1,050 1,060 1,050 1,050 4,200
2004/10/20 1,060 1,060 1,050 1,060 1,300
2004/10/19 1,070 1,070 1,050 1,070 3,800
2004/10/18 1,010 1,050 1,000 1,050 7,700
2004/10/14 1,010 1,010 1,010 1,010 100
2004/10/13 1,010 1,010 1,010 1,010 100
2004/10/12 1,050 1,050 1,010 1,010 4,500
2004/10/08 1,000 1,050 1,000 1,020 1,900
2004/10/07 1,050 1,050 1,000 1,000 4,400
2004/10/06 1,050 1,060 1,040 1,050 8,100
2004/10/05 1,050 1,050 1,050 1,050 2,100
2004/10/04 1,100 1,100 1,050 1,050 1,900
2004/10/01 1,050 1,050 1,050 1,050 1,000
2004/09/30 1,050 1,050 1,050 1,050 2,000
2004/09/29 1,050 1,060 1,050 1,060 3,300
2004/09/28 1,050 1,050 1,050 1,050 2,200
2004/09/27 1,050 1,050 1,050 1,050 1,100
2004/09/24 1,050 1,080 1,040 1,050 5,600
2004/09/22 1,060 1,060 1,050 1,050 1,600
2004/09/21 1,070 1,070 1,060 1,060 600
2004/09/17 1,070 1,080 1,060 1,060 1,100
2004/09/16 1,070 1,070 1,070 1,070 300
2004/09/15 1,080 1,080 1,080 1,080 1,500
2004/09/14 1,080 1,080 1,070 1,080 2,100
2004/09/13 1,080 1,080 1,080 1,080 2,500
2004/09/10 1,080 1,080 1,080 1,080 3,300
2004/09/09 1,080 1,080 1,080 1,080 200
2004/09/08 1,080 1,080 1,080 1,080 800
2004/09/07 1,100 1,100 1,080 1,080 700
2004/09/06 1,080 1,100 1,080 1,100 2,400
2004/09/03 1,110 1,110 1,080 1,080 1,500
2004/09/02 1,130 1,130 1,110 1,110 2,100
2004/09/01 1,070 1,110 1,070 1,110 1,600
2004/08/31 1,090 1,090 1,090 1,090 2,500
2004/08/30 1,090 1,090 1,090 1,090 100
2004/08/27 1,090 1,090 1,090 1,090 100
2004/08/26 1,110 1,110 1,090 1,090 2,400
2004/08/25 1,130 1,130 1,120 1,130 2,800
2004/08/24 1,140 1,140 1,120 1,130 2,700
2004/08/23 1,140 1,140 1,100 1,130 4,500
2004/08/20 1,130 1,130 1,130 1,130 1,800
2004/08/19 1,120 1,130 1,120 1,130 2,400
2004/08/18 1,150 1,150 1,110 1,140 7,000
2004/08/17 1,100 1,150 1,100 1,130 2,800
2004/08/16 1,130 1,130 1,130 1,130 3,900
2004/08/13 1,190 1,190 1,130 1,160 3,400
2004/08/12 1,190 1,210 1,180 1,180 7,100
2004/08/11 1,100 1,150 1,100 1,150 22,300
2004/08/10 1,050 1,090 1,050 1,090 1,300
2004/08/09 1,030 1,080 1,030 1,040 2,100
2004/08/06 1,100 1,100 1,060 1,100 4,000
2004/08/05 1,060 1,120 1,050 1,120 3,700
2004/08/04 1,110 1,110 1,080 1,080 7,000
2004/08/03 1,120 1,120 1,080 1,080 4,500
2004/08/02 1,100 1,100 1,050 1,080 5,500
2004/07/30 1,150 1,150 1,100 1,100 10,400
2004/07/29 1,050 1,120 1,050 1,120 5,100
2004/07/28 1,080 1,110 1,060 1,110 1,300
2004/07/27 1,100 1,100 1,080 1,080 4,800
2004/07/26 1,110 1,120 1,100 1,100 1,000
2004/07/23 1,100 1,120 1,100 1,120 2,800
2004/07/22 1,100 1,100 1,100 1,100 1,000
2004/07/21 1,080 1,140 1,070 1,100 6,000
2004/07/20 1,100 1,100 1,080 1,080 8,400
2004/07/16 1,120 1,120 1,100 1,100 5,500
2004/07/15 1,120 1,120 1,100 1,120 5,300
2004/07/14 1,110 1,150 1,110 1,120 6,100
2004/07/13 1,080 1,100 1,080 1,100 14,400
2004/07/12 1,080 1,080 1,080 1,080 5,900
2004/07/09 1,060 1,080 1,060 1,060 2,600
2004/07/08 1,100 1,100 1,060 1,060 1,500
2004/07/07 1,090 1,100 1,090 1,090 2,700
2004/07/06 1,100 1,110 1,060 1,100 11,900
2004/07/05 1,100 1,110 1,080 1,110 10,200
2004/07/02 1,090 1,100 1,070 1,090 13,900
2004/07/01 1,040 1,100 1,030 1,090 22,100
2004/06/30 1,080 1,080 1,050 1,050 6,100
2004/06/29 1,080 1,090 1,080 1,080 3,300
2004/06/28 1,050 1,080 1,050 1,070 4,000
2004/06/25 1,050 1,070 1,050 1,070 2,900
2004/06/24 1,050 1,070 1,050 1,050 11,200
2004/06/23 1,050 1,060 1,050 1,050 16,000
2004/06/22 1,050 1,050 1,050 1,050 1,500
2004/06/21 1,060 1,070 1,030 1,050 11,200
2004/06/18 1,090 1,090 1,050 1,090 4,800
2004/06/17 1,060 1,100 1,060 1,070 5,800
2004/06/16 1,040 1,040 1,040 1,040 6,100
2004/06/15 1,040 1,100 1,040 1,040 12,800
2004/06/14 1,050 1,050 1,040 1,040 3,100
2004/06/11 1,050 1,050 1,000 1,030 12,300
2004/06/10 1,050 1,050 1,030 1,050 6,500
2004/06/09 1,050 1,050 1,040 1,050 5,600
2004/06/08 1,060 1,060 1,050 1,060 5,900
2004/06/07 1,050 1,070 1,050 1,060 2,100
2004/06/04 1,050 1,060 1,050 1,060 4,400
2004/06/03 1,060 1,060 1,050 1,050 9,900
2004/06/02 1,070 1,070 1,050 1,050 5,100
2004/06/01 1,050 1,060 1,050 1,050 9,000
2004/05/31 1,060 1,080 1,050 1,080 13,700
2004/05/28 1,050 1,070 1,050 1,060 16,000
2004/05/27 1,080 1,080 1,030 1,050 27,900
2004/05/26 1,070 1,100 1,070 1,100 13,500
2004/05/25 1,050 1,080 1,040 1,060 20,500
2004/05/24 1,040 1,050 1,030 1,040 3,500
2004/05/21 1,010 1,050 995 1,020 12,700
2004/05/20 990 1,000 965 1,000 17,100
2004/05/19 1,000 1,020 990 990 4,400
2004/05/18 1,000 1,000 960 990 11,100
2004/05/17 1,050 1,050 950 1,000 31,100
2004/05/14 1,050 1,060 1,050 1,050 25,000
2004/05/13 1,030 1,080 1,030 1,060 14,400
2004/05/12 980 1,040 979 1,030 16,300
2004/05/11 1,010 1,050 970 990 34,400
2004/05/10 1,070 1,110 1,020 1,050 62,100
2004/05/07 1,100 1,100 1,040 1,070 18,800
2004/05/06 1,080 1,140 1,080 1,100 26,200
2004/04/30 1,040 1,140 1,030 1,100 50,700
2004/04/28 986 1,050 986 1,030 81,700
2004/04/27 965 980 949 970 39,000
2004/04/26 905 955 905 945 43,000
2004/04/23 911 920 898 900 28,700
2004/04/22 921 932 910 911 18,200
2004/04/21 924 940 900 933 21,100
2004/04/20 939 940 918 934 36,400
2004/04/19 930 965 920 938 58,900
2004/04/16 880 910 870 910 39,300
2004/04/15 872 893 846 870 47,300
2004/04/14 860 899 860 872 48,500
2004/04/13 820 855 820 855 38,200
2004/04/12 802 810 792 808 21,500
2004/04/09 820 829 805 805 20,200
2004/04/08 829 830 817 829 17,900
2004/04/07 810 840 810 838 33,700
2004/04/06 819 820 800 800 19,700
2004/04/05 800 825 800 819 39,500
2004/04/02 811 814 780 800 29,600
2004/04/01 800 810 783 810 14,700
2004/03/31 810 810 790 805 15,000
2004/03/30 800 803 775 800 30,800
2004/03/29 820 820 800 800 30,300
2004/03/26 820 850 800 819 54,800
2004/03/25 765 801 765 800 38,300
2004/03/24 760 760 750 760 17,200
2004/03/23 769 769 739 744 32,900
2004/03/22 723 770 723 769 69,600
2004/03/19 701 705 700 705 4,000
2004/03/18 720 720 710 710 15,900
2004/03/17 705 719 705 719 8,400
2004/03/16 700 710 700 700 9,200
2004/03/15 700 700 699 700 9,600
2004/03/12 698 700 698 700 3,300
2004/03/11 700 700 690 700 9,600
2004/03/10 690 700 690 700 5,500
2004/03/09 690 690 686 690 1,400
2004/03/08 696 700 696 700 300
2004/03/05 700 700 680 680 300
2004/03/04 700 700 690 700 1,500
2004/03/03 700 700 700 700 2,600
2004/03/02 710 710 709 709 1,100
2004/03/01 670 700 670 700 15,800
2004/02/27 682 682 650 650 1,000
2004/02/26 695 695 681 681 1,500
2004/02/25 698 700 695 695 8,300
2004/02/24 700 700 695 700 4,900
2004/02/23 709 710 691 709 12,300
2004/02/20 687 700 687 700 3,100
2004/02/19 691 710 685 685 6,500
2004/02/18 690 700 690 700 14,000
2004/02/17 690 690 680 680 6,400
2004/02/16 690 700 690 700 3,700
2004/02/13 680 690 679 690 6,200
2004/02/12 680 680 670 670 1,300
2004/02/10 681 682 680 680 3,500
2004/02/09 678 688 678 680 5,100
2004/02/06 680 680 680 680 1,500
2004/02/05 675 680 675 680 5,200
2004/02/04 682 682 665 665 22,100
2004/02/03 680 680 679 680 5,700
2004/02/02 660 678 660 678 4,100
2004/01/29 640 640 640 640 5,300
2004/01/28 650 650 650 650 2,900
2004/01/27 645 645 645 645 1,200
2004/01/26 660 660 645 645 1,300
2004/01/23 669 669 660 660 400
2004/01/22 650 670 650 670 1,500
2004/01/21 650 650 630 630 4,000
2004/01/20 643 649 643 649 3,200
2004/01/19 634 643 630 643 1,100
2004/01/16 629 630 629 630 2,400
2004/01/15 630 630 630 630 3,200
2004/01/14 622 627 622 627 1,400
2004/01/13 625 628 620 620 3,800
2004/01/09 624 624 623 624 5,800
2004/01/08 624 624 624 624 2,700
2004/01/07 624 624 624 624 400
2004/01/06 624 630 624 624 1,300
2004/01/05 625 625 624 625 1,900

このページの先頭へ