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 |
---|---|---|---|---|---|
2006/12/29 | 705 | 705 | 697 | 705 | 5,800 |
2006/12/28 | 704 | 705 | 700 | 705 | 3,500 |
2006/12/27 | 701 | 704 | 695 | 704 | 1,800 |
2006/12/26 | 704 | 704 | 695 | 700 | 4,400 |
2006/12/25 | 728 | 728 | 700 | 700 | 16,200 |
2006/12/22 | 698 | 699 | 697 | 698 | 4,900 |
2006/12/21 | 699 | 699 | 690 | 692 | 2,000 |
2006/12/20 | 691 | 700 | 690 | 692 | 3,900 |
2006/12/19 | 695 | 695 | 691 | 691 | 2,000 |
2006/12/18 | 699 | 699 | 691 | 691 | 2,200 |
2006/12/15 | 691 | 699 | 691 | 699 | 1,700 |
2006/12/14 | 700 | 700 | 692 | 693 | 3,300 |
2006/12/13 | 705 | 710 | 702 | 705 | 1,700 |
2006/12/12 | 720 | 720 | 703 | 710 | 5,300 |
2006/12/11 | 710 | 713 | 700 | 700 | 6,900 |
2006/12/08 | 700 | 700 | 695 | 700 | 16,600 |
2006/12/07 | 699 | 699 | 690 | 698 | 2,500 |
2006/12/06 | 695 | 699 | 684 | 695 | 8,100 |
2006/12/05 | 685 | 692 | 684 | 690 | 7,500 |
2006/12/04 | 684 | 691 | 684 | 685 | 6,200 |
2006/12/01 | 678 | 680 | 675 | 680 | 1,500 |
2006/11/30 | 677 | 684 | 676 | 679 | 4,600 |
2006/11/29 | 668 | 669 | 665 | 665 | 600 |
2006/11/28 | 660 | 670 | 660 | 669 | 2,600 |
2006/11/27 | 652 | 662 | 652 | 660 | 1,600 |
2006/11/24 | 660 | 670 | 660 | 670 | 500 |
2006/11/22 | 680 | 680 | 660 | 660 | 5,000 |
2006/11/21 | 650 | 680 | 650 | 680 | 2,400 |
2006/11/20 | 689 | 689 | 650 | 659 | 4,400 |
2006/11/17 | 689 | 689 | 671 | 689 | 2,000 |
2006/11/16 | 695 | 700 | 688 | 689 | 13,500 |
2006/11/15 | 684 | 695 | 683 | 690 | 31,200 |
2006/11/14 | 680 | 684 | 678 | 684 | 8,100 |
2006/11/13 | 678 | 682 | 673 | 682 | 3,700 |
2006/11/10 | 673 | 674 | 673 | 673 | 3,500 |
2006/11/09 | 666 | 675 | 660 | 673 | 1,200 |
2006/11/08 | 677 | 680 | 655 | 675 | 6,400 |
2006/11/07 | 678 | 679 | 670 | 679 | 1,300 |
2006/11/06 | 680 | 680 | 667 | 679 | 1,300 |
2006/11/02 | 685 | 685 | 676 | 680 | 2,300 |
2006/11/01 | 683 | 683 | 660 | 678 | 3,500 |
2006/10/31 | 680 | 684 | 680 | 683 | 1,100 |
2006/10/30 | 676 | 685 | 675 | 675 | 2,900 |
2006/10/27 | 679 | 679 | 671 | 676 | 600 |
2006/10/26 | 678 | 678 | 670 | 678 | 1,700 |
2006/10/25 | 679 | 679 | 679 | 679 | 100 |
2006/10/24 | 680 | 680 | 670 | 680 | 1,800 |
2006/10/23 | 680 | 680 | 676 | 676 | 6,200 |
2006/10/20 | 681 | 682 | 680 | 680 | 3,500 |
2006/10/19 | 676 | 689 | 676 | 689 | 3,600 |
2006/10/18 | 671 | 690 | 671 | 685 | 4,400 |
2006/10/17 | 641 | 666 | 641 | 665 | 8,400 |
2006/10/16 | 640 | 649 | 640 | 642 | 7,100 |
2006/10/13 | 640 | 640 | 638 | 640 | 6,500 |
2006/10/12 | 658 | 658 | 641 | 645 | 7,200 |
2006/10/11 | 651 | 659 | 651 | 651 | 3,000 |
2006/10/10 | 650 | 651 | 641 | 651 | 1,700 |
2006/10/06 | 655 | 670 | 655 | 655 | 1,900 |
2006/10/05 | 654 | 667 | 650 | 650 | 2,400 |
2006/10/04 | 658 | 669 | 655 | 655 | 2,500 |
2006/10/03 | 670 | 670 | 651 | 656 | 3,100 |
2006/10/02 | 668 | 668 | 655 | 655 | 300 |
2006/09/29 | 650 | 670 | 645 | 670 | 13,300 |
2006/09/28 | 639 | 648 | 639 | 645 | 4,000 |
2006/09/27 | 635 | 645 | 635 | 636 | 2,200 |
2006/09/26 | 636 | 645 | 636 | 645 | 3,500 |
2006/09/25 | 650 | 665 | 641 | 643 | 8,500 |
2006/09/22 | 650 | 658 | 650 | 658 | 2,200 |
2006/09/21 | 665 | 666 | 660 | 662 | 3,900 |
2006/09/20 | 660 | 675 | 660 | 671 | 7,900 |
2006/09/19 | 651 | 675 | 651 | 670 | 7,400 |
2006/09/15 | 684 | 684 | 681 | 681 | 6,500 |
2006/09/14 | 690 | 690 | 680 | 685 | 6,300 |
2006/09/13 | 695 | 695 | 690 | 690 | 3,800 |
2006/09/12 | 697 | 697 | 694 | 695 | 6,300 |
2006/09/11 | 699 | 699 | 698 | 698 | 7,200 |
2006/09/08 | 695 | 700 | 695 | 699 | 6,700 |
2006/09/07 | 695 | 695 | 691 | 695 | 1,400 |
2006/09/06 | 699 | 699 | 692 | 695 | 900 |
2006/09/05 | 691 | 692 | 691 | 692 | 300 |
2006/09/04 | 700 | 700 | 690 | 691 | 2,300 |
2006/09/01 | 688 | 695 | 688 | 688 | 600 |
2006/08/31 | 689 | 695 | 685 | 695 | 1,400 |
2006/08/30 | 694 | 700 | 688 | 688 | 1,900 |
2006/08/29 | 688 | 690 | 688 | 690 | 2,600 |
2006/08/28 | 695 | 700 | 694 | 694 | 1,100 |
2006/08/25 | 700 | 701 | 696 | 700 | 4,100 |
2006/08/24 | 701 | 701 | 699 | 700 | 2,700 |
2006/08/23 | 699 | 700 | 697 | 697 | 9,300 |
2006/08/22 | 700 | 700 | 698 | 699 | 3,400 |
2006/08/21 | 700 | 703 | 699 | 700 | 6,600 |
2006/08/18 | 700 | 700 | 697 | 700 | 3,800 |
2006/08/17 | 700 | 700 | 695 | 700 | 1,100 |
2006/08/16 | 700 | 700 | 692 | 700 | 5,700 |
2006/08/15 | 692 | 700 | 692 | 700 | 2,800 |
2006/08/14 | 719 | 719 | 690 | 690 | 5,500 |
2006/08/11 | 690 | 693 | 690 | 690 | 2,000 |
2006/08/10 | 695 | 695 | 690 | 690 | 1,800 |
2006/08/09 | 695 | 695 | 694 | 695 | 2,800 |
2006/08/08 | 695 | 695 | 694 | 694 | 900 |
2006/08/07 | 695 | 695 | 690 | 695 | 1,800 |
2006/08/04 | 699 | 699 | 691 | 691 | 1,100 |
2006/08/03 | 729 | 729 | 690 | 700 | 13,100 |
2006/08/02 | 699 | 699 | 695 | 699 | 2,400 |
2006/08/01 | 685 | 686 | 683 | 683 | 2,000 |
2006/07/31 | 683 | 685 | 682 | 683 | 2,600 |
2006/07/28 | 685 | 687 | 683 | 683 | 1,600 |
2006/07/27 | 685 | 687 | 685 | 687 | 3,100 |
2006/07/26 | 687 | 687 | 685 | 685 | 3,200 |
2006/07/25 | 690 | 700 | 690 | 690 | 4,200 |
2006/07/24 | 685 | 685 | 685 | 685 | 800 |
2006/07/21 | 705 | 709 | 691 | 700 | 5,000 |
2006/07/20 | 685 | 705 | 685 | 705 | 600 |
2006/07/19 | 705 | 709 | 686 | 709 | 19,500 |
2006/07/18 | 704 | 705 | 689 | 705 | 5,400 |
2006/07/14 | 699 | 700 | 695 | 700 | 6,800 |
2006/07/13 | 698 | 708 | 695 | 699 | 7,700 |
2006/07/12 | 700 | 707 | 690 | 707 | 15,800 |
2006/07/11 | 698 | 700 | 689 | 700 | 21,700 |
2006/07/10 | 691 | 700 | 689 | 692 | 7,400 |
2006/07/07 | 700 | 702 | 698 | 698 | 12,200 |
2006/07/06 | 706 | 706 | 700 | 703 | 15,000 |
2006/07/05 | 706 | 709 | 706 | 706 | 11,100 |
2006/07/04 | 710 | 710 | 706 | 710 | 12,800 |
2006/07/03 | 716 | 716 | 710 | 712 | 11,400 |
2006/06/30 | 720 | 729 | 715 | 715 | 3,300 |
2006/06/29 | 721 | 722 | 712 | 720 | 17,300 |
2006/06/28 | 730 | 740 | 730 | 740 | 1,300 |
2006/06/27 | 749 | 750 | 730 | 730 | 6,200 |
2006/06/26 | 730 | 744 | 730 | 740 | 5,400 |
2006/06/23 | 730 | 750 | 721 | 750 | 6,500 |
2006/06/22 | 749 | 750 | 730 | 730 | 9,400 |
2006/06/21 | 754 | 754 | 748 | 750 | 7,000 |
2006/06/20 | 750 | 760 | 736 | 755 | 15,400 |
2006/06/19 | 700 | 720 | 700 | 720 | 153,400 |
2006/06/16 | 724 | 724 | 712 | 718 | 5,800 |
2006/06/15 | 711 | 720 | 711 | 714 | 8,500 |
2006/06/14 | 711 | 713 | 709 | 710 | 8,500 |
2006/06/13 | 715 | 720 | 711 | 711 | 5,000 |
2006/06/12 | 721 | 725 | 716 | 719 | 3,500 |
2006/06/09 | 718 | 720 | 715 | 715 | 16,500 |
2006/06/08 | 728 | 728 | 718 | 718 | 8,700 |
2006/06/07 | 730 | 740 | 728 | 728 | 7,200 |
2006/06/06 | 746 | 746 | 721 | 728 | 2,600 |
2006/06/05 | 750 | 755 | 750 | 750 | 5,600 |
2006/06/02 | 776 | 776 | 740 | 755 | 8,800 |
2006/06/01 | 770 | 780 | 769 | 776 | 7,900 |
2006/05/31 | 770 | 775 | 760 | 775 | 11,500 |
2006/05/30 | 760 | 780 | 760 | 775 | 10,600 |
2006/05/29 | 753 | 772 | 750 | 765 | 2,100 |
2006/05/26 | 770 | 775 | 752 | 752 | 800 |
2006/05/25 | 770 | 770 | 745 | 770 | 2,800 |
2006/05/24 | 745 | 750 | 745 | 750 | 3,500 |
2006/05/23 | 750 | 751 | 745 | 745 | 5,500 |
2006/05/22 | 743 | 750 | 743 | 750 | 3,000 |
2006/05/19 | 735 | 763 | 730 | 743 | 11,700 |
2006/05/18 | 748 | 750 | 728 | 732 | 4,000 |
2006/05/17 | 763 | 770 | 720 | 740 | 9,200 |
2006/05/16 | 781 | 781 | 770 | 770 | 6,700 |
2006/05/15 | 789 | 789 | 781 | 782 | 2,300 |
2006/05/12 | 800 | 800 | 787 | 789 | 6,000 |
2006/05/11 | 800 | 800 | 798 | 798 | 4,100 |
2006/05/10 | 798 | 799 | 791 | 798 | 7,500 |
2006/05/09 | 800 | 800 | 797 | 798 | 15,500 |
2006/05/08 | 800 | 800 | 797 | 799 | 35,400 |
2006/05/02 | 799 | 804 | 796 | 800 | 8,600 |
2006/05/01 | 798 | 800 | 790 | 800 | 4,200 |
2006/04/28 | 796 | 805 | 791 | 799 | 4,600 |
2006/04/27 | 786 | 810 | 786 | 800 | 6,100 |
2006/04/26 | 800 | 800 | 785 | 786 | 12,300 |
2006/04/25 | 814 | 819 | 785 | 795 | 7,000 |
2006/04/24 | 805 | 810 | 780 | 810 | 19,100 |
2006/04/21 | 820 | 828 | 803 | 805 | 8,100 |
2006/04/20 | 813 | 830 | 811 | 820 | 2,200 |
2006/04/19 | 830 | 832 | 805 | 807 | 11,400 |
2006/04/18 | 835 | 835 | 831 | 831 | 3,800 |
2006/04/17 | 836 | 836 | 831 | 831 | 12,900 |
2006/04/14 | 834 | 837 | 833 | 833 | 6,200 |
2006/04/13 | 834 | 835 | 833 | 833 | 5,900 |
2006/04/12 | 830 | 835 | 824 | 834 | 16,500 |
2006/04/11 | 830 | 830 | 823 | 823 | 5,200 |
2006/04/10 | 811 | 826 | 811 | 822 | 8,600 |
2006/04/07 | 816 | 816 | 807 | 807 | 4,800 |
2006/04/06 | 810 | 818 | 807 | 816 | 7,900 |
2006/04/05 | 820 | 825 | 810 | 818 | 4,800 |
2006/04/04 | 837 | 837 | 820 | 826 | 6,700 |
2006/04/03 | 800 | 823 | 783 | 813 | 11,000 |
2006/03/31 | 781 | 797 | 781 | 784 | 6,900 |
2006/03/30 | 765 | 785 | 765 | 780 | 11,000 |
2006/03/29 | 775 | 775 | 760 | 773 | 5,000 |
2006/03/28 | 791 | 793 | 783 | 785 | 7,000 |
2006/03/27 | 800 | 800 | 790 | 793 | 3,700 |
2006/03/24 | 809 | 809 | 791 | 800 | 9,200 |
2006/03/23 | 830 | 835 | 810 | 810 | 18,800 |
2006/03/22 | 810 | 828 | 810 | 819 | 10,300 |
2006/03/20 | 779 | 810 | 762 | 810 | 10,200 |
2006/03/17 | 747 | 768 | 747 | 762 | 3,600 |
2006/03/16 | 752 | 762 | 748 | 762 | 5,700 |
2006/03/15 | 756 | 760 | 750 | 752 | 10,100 |
2006/03/14 | 740 | 756 | 737 | 754 | 15,200 |
2006/03/13 | 751 | 757 | 733 | 735 | 11,500 |
2006/03/10 | 711 | 735 | 711 | 731 | 15,400 |
2006/03/09 | 710 | 711 | 702 | 705 | 5,300 |
2006/03/08 | 695 | 701 | 690 | 695 | 12,600 |
2006/03/07 | 710 | 715 | 681 | 681 | 15,500 |
2006/03/06 | 738 | 738 | 700 | 710 | 11,600 |
2006/03/03 | 765 | 765 | 731 | 738 | 14,400 |
2006/03/02 | 783 | 785 | 755 | 769 | 8,300 |
2006/03/01 | 756 | 790 | 756 | 770 | 8,300 |
2006/02/28 | 810 | 812 | 806 | 806 | 15,300 |
2006/02/27 | 818 | 820 | 810 | 814 | 5,400 |
2006/02/24 | 813 | 830 | 810 | 828 | 8,700 |
2006/02/23 | 805 | 820 | 800 | 820 | 8,300 |
2006/02/23 | 1 -> 2.00 分割 | ||||
2006/02/22 | 1,645 | 1,680 | 1,609 | 1,680 | 19,700 |
2006/02/21 | 1,576 | 1,650 | 1,576 | 1,645 | 12,500 |
2006/02/20 | 1,700 | 1,700 | 1,606 | 1,606 | 19,900 |
2006/02/17 | 1,750 | 1,750 | 1,701 | 1,701 | 7,800 |
2006/02/16 | 1,740 | 1,750 | 1,730 | 1,750 | 4,700 |
2006/02/15 | 1,740 | 1,740 | 1,690 | 1,710 | 6,300 |
2006/02/14 | 1,690 | 1,690 | 1,550 | 1,680 | 12,300 |
2006/02/13 | 1,802 | 1,809 | 1,750 | 1,750 | 8,800 |
2006/02/10 | 1,811 | 1,829 | 1,798 | 1,803 | 8,700 |
2006/02/09 | 1,810 | 1,825 | 1,810 | 1,811 | 5,900 |
2006/02/08 | 1,830 | 1,830 | 1,784 | 1,810 | 22,400 |
2006/02/07 | 1,838 | 1,850 | 1,835 | 1,841 | 6,000 |
2006/02/06 | 1,850 | 1,868 | 1,835 | 1,838 | 13,600 |
2006/02/03 | 1,850 | 1,870 | 1,845 | 1,870 | 4,800 |
2006/02/02 | 1,847 | 1,856 | 1,845 | 1,845 | 5,100 |
2006/02/01 | 1,840 | 1,850 | 1,840 | 1,845 | 8,700 |
2006/01/31 | 1,840 | 1,850 | 1,836 | 1,840 | 6,500 |
2006/01/30 | 1,831 | 1,851 | 1,830 | 1,833 | 13,800 |
2006/01/27 | 1,820 | 1,846 | 1,820 | 1,821 | 9,800 |
2006/01/26 | 1,850 | 1,850 | 1,810 | 1,820 | 10,800 |
2006/01/25 | 1,800 | 1,838 | 1,800 | 1,820 | 9,000 |
2006/01/24 | 1,810 | 1,855 | 1,800 | 1,806 | 10,000 |
2006/01/23 | 1,854 | 1,870 | 1,820 | 1,868 | 7,400 |
2006/01/20 | 1,949 | 1,985 | 1,849 | 1,872 | 11,800 |
2006/01/19 | 1,700 | 1,950 | 1,681 | 1,900 | 20,200 |
2006/01/18 | 1,898 | 1,898 | 1,650 | 1,730 | 26,500 |
2006/01/17 | 2,000 | 2,000 | 1,950 | 1,950 | 19,500 |
2006/01/16 | 1,950 | 2,000 | 1,922 | 2,000 | 21,200 |
2006/01/13 | 1,910 | 1,920 | 1,905 | 1,916 | 12,800 |
2006/01/12 | 1,907 | 1,910 | 1,900 | 1,903 | 14,500 |
2006/01/11 | 1,940 | 1,942 | 1,902 | 1,910 | 11,500 |
2006/01/10 | 1,964 | 1,964 | 1,900 | 1,940 | 24,200 |
2006/01/06 | 1,980 | 1,980 | 1,900 | 1,964 | 26,100 |
2006/01/05 | 2,000 | 2,020 | 1,980 | 1,998 | 53,000 |
2006/01/04 | 2,070 | 2,080 | 2,005 | 2,015 | 28,100 |