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 |
---|---|---|---|---|---|
2007/12/28 | 705 | 705 | 702 | 702 | 400 |
2007/12/27 | 708 | 708 | 700 | 700 | 6,400 |
2007/12/26 | 699 | 720 | 699 | 699 | 10,900 |
2007/12/25 | 729 | 730 | 699 | 699 | 16,400 |
2007/12/21 | 698 | 700 | 698 | 699 | 11,400 |
2007/12/20 | 698 | 699 | 695 | 698 | 4,600 |
2007/12/19 | 695 | 700 | 695 | 698 | 1,100 |
2007/12/18 | 698 | 700 | 693 | 700 | 8,000 |
2007/12/17 | 692 | 699 | 692 | 693 | 900 |
2007/12/14 | 702 | 710 | 701 | 702 | 2,800 |
2007/12/13 | 700 | 701 | 699 | 699 | 6,200 |
2007/12/12 | 713 | 713 | 700 | 700 | 8,800 |
2007/12/11 | 701 | 702 | 700 | 700 | 4,700 |
2007/12/10 | 699 | 705 | 699 | 700 | 9,700 |
2007/12/07 | 697 | 700 | 697 | 699 | 8,300 |
2007/12/06 | 690 | 700 | 690 | 697 | 11,500 |
2007/12/05 | 690 | 699 | 690 | 691 | 6,900 |
2007/12/04 | 695 | 695 | 685 | 688 | 13,500 |
2007/12/03 | 678 | 686 | 678 | 683 | 7,700 |
2007/11/30 | 678 | 678 | 676 | 678 | 1,000 |
2007/11/29 | 675 | 678 | 671 | 678 | 7,800 |
2007/11/28 | 665 | 670 | 665 | 670 | 4,500 |
2007/11/27 | 656 | 670 | 656 | 656 | 8,600 |
2007/11/26 | 656 | 656 | 653 | 653 | 1,700 |
2007/11/22 | 656 | 656 | 655 | 656 | 4,600 |
2007/11/21 | 649 | 650 | 649 | 649 | 3,600 |
2007/11/20 | 650 | 663 | 646 | 653 | 4,200 |
2007/11/19 | 641 | 663 | 641 | 651 | 11,300 |
2007/11/16 | 680 | 680 | 661 | 661 | 4,400 |
2007/11/15 | 670 | 670 | 668 | 670 | 3,500 |
2007/11/14 | 657 | 668 | 657 | 668 | 5,200 |
2007/11/13 | 676 | 678 | 676 | 677 | 15,300 |
2007/11/12 | 690 | 691 | 675 | 676 | 27,200 |
2007/11/09 | 652 | 660 | 652 | 660 | 2,700 |
2007/11/08 | 666 | 666 | 650 | 651 | 6,700 |
2007/11/07 | 666 | 666 | 655 | 666 | 16,900 |
2007/11/06 | 668 | 668 | 662 | 664 | 2,000 |
2007/11/05 | 680 | 680 | 670 | 670 | 4,000 |
2007/11/02 | 675 | 700 | 675 | 680 | 32,300 |
2007/11/01 | 674 | 679 | 671 | 675 | 9,400 |
2007/10/31 | 651 | 668 | 651 | 668 | 10,900 |
2007/10/30 | 645 | 650 | 645 | 650 | 10,100 |
2007/10/29 | 635 | 645 | 635 | 645 | 9,900 |
2007/10/26 | 612 | 639 | 612 | 625 | 17,700 |
2007/10/25 | 603 | 628 | 603 | 625 | 16,100 |
2007/10/24 | 620 | 620 | 592 | 597 | 11,000 |
2007/10/23 | 618 | 625 | 612 | 620 | 17,900 |
2007/10/22 | 600 | 610 | 600 | 610 | 1,300 |
2007/10/19 | 600 | 625 | 600 | 625 | 22,300 |
2007/10/18 | 620 | 620 | 603 | 604 | 16,200 |
2007/10/17 | 601 | 612 | 601 | 605 | 37,500 |
2007/10/16 | 605 | 610 | 599 | 605 | 26,300 |
2007/10/15 | 605 | 609 | 605 | 606 | 10,400 |
2007/10/12 | 605 | 607 | 605 | 607 | 1,400 |
2007/10/11 | 607 | 608 | 607 | 608 | 9,100 |
2007/10/10 | 590 | 607 | 589 | 607 | 12,800 |
2007/10/09 | 577 | 600 | 577 | 590 | 6,500 |
2007/10/05 | 600 | 600 | 600 | 600 | 100 |
2007/10/04 | 599 | 600 | 597 | 600 | 10,700 |
2007/10/03 | 595 | 600 | 587 | 600 | 13,200 |
2007/10/02 | 595 | 595 | 590 | 595 | 7,800 |
2007/10/01 | 595 | 599 | 590 | 590 | 5,500 |
2007/09/28 | 580 | 598 | 580 | 598 | 7,400 |
2007/09/27 | 580 | 590 | 575 | 590 | 22,400 |
2007/09/26 | 580 | 580 | 580 | 580 | 3,400 |
2007/09/25 | 578 | 580 | 574 | 580 | 10,100 |
2007/09/21 | 570 | 580 | 566 | 580 | 8,700 |
2007/09/20 | 580 | 580 | 571 | 580 | 13,900 |
2007/09/19 | 569 | 569 | 560 | 560 | 4,200 |
2007/09/18 | 558 | 559 | 558 | 559 | 6,400 |
2007/09/14 | 560 | 560 | 554 | 557 | 2,100 |
2007/09/13 | 567 | 567 | 564 | 564 | 2,000 |
2007/09/12 | 589 | 600 | 567 | 567 | 8,100 |
2007/09/11 | 557 | 559 | 557 | 559 | 2,400 |
2007/09/10 | 557 | 557 | 554 | 557 | 9,100 |
2007/09/07 | 553 | 557 | 553 | 557 | 2,300 |
2007/09/06 | 556 | 558 | 556 | 557 | 1,800 |
2007/09/05 | 556 | 560 | 556 | 559 | 2,900 |
2007/09/04 | 560 | 560 | 556 | 556 | 3,000 |
2007/09/03 | 555 | 559 | 552 | 552 | 61,600 |
2007/08/31 | 561 | 565 | 561 | 564 | 18,900 |
2007/08/30 | 571 | 572 | 571 | 571 | 2,800 |
2007/08/29 | 571 | 572 | 571 | 572 | 8,200 |
2007/08/28 | 571 | 571 | 571 | 571 | 3,700 |
2007/08/27 | 573 | 573 | 561 | 573 | 1,000 |
2007/08/24 | 571 | 573 | 571 | 573 | 500 |
2007/08/23 | 566 | 579 | 566 | 579 | 3,100 |
2007/08/22 | 566 | 566 | 565 | 565 | 3,200 |
2007/08/21 | 566 | 567 | 566 | 566 | 1,700 |
2007/08/20 | 589 | 589 | 570 | 570 | 4,500 |
2007/08/17 | 572 | 573 | 572 | 572 | 7,900 |
2007/08/16 | 570 | 572 | 569 | 572 | 7,000 |
2007/08/15 | 572 | 572 | 572 | 572 | 1,000 |
2007/08/14 | 571 | 573 | 570 | 573 | 13,600 |
2007/08/13 | 580 | 580 | 570 | 579 | 1,300 |
2007/08/10 | 580 | 580 | 570 | 580 | 14,500 |
2007/08/09 | 573 | 587 | 572 | 580 | 6,500 |
2007/08/08 | 570 | 570 | 569 | 570 | 1,400 |
2007/08/07 | 575 | 589 | 570 | 570 | 8,500 |
2007/08/06 | 581 | 590 | 565 | 575 | 11,400 |
2007/08/03 | 589 | 595 | 589 | 590 | 16,300 |
2007/08/02 | 595 | 596 | 593 | 594 | 35,300 |
2007/08/01 | 593 | 595 | 592 | 593 | 16,400 |
2007/07/31 | 590 | 593 | 590 | 593 | 1,000 |
2007/07/30 | 590 | 591 | 586 | 590 | 18,000 |
2007/07/27 | 591 | 594 | 587 | 594 | 12,400 |
2007/07/26 | 602 | 602 | 594 | 594 | 9,200 |
2007/07/25 | 604 | 609 | 593 | 607 | 12,900 |
2007/07/24 | 605 | 607 | 603 | 605 | 7,200 |
2007/07/23 | 612 | 612 | 605 | 605 | 2,500 |
2007/07/20 | 609 | 613 | 603 | 610 | 13,300 |
2007/07/19 | 604 | 607 | 602 | 605 | 5,900 |
2007/07/18 | 615 | 618 | 600 | 602 | 10,800 |
2007/07/17 | 600 | 605 | 600 | 605 | 8,400 |
2007/07/13 | 600 | 600 | 597 | 597 | 4,700 |
2007/07/12 | 598 | 600 | 597 | 599 | 7,700 |
2007/07/11 | 594 | 597 | 594 | 596 | 7,200 |
2007/07/10 | 590 | 595 | 589 | 594 | 6,000 |
2007/07/09 | 585 | 590 | 585 | 590 | 2,500 |
2007/07/06 | 582 | 589 | 582 | 586 | 6,900 |
2007/07/05 | 580 | 584 | 580 | 581 | 3,400 |
2007/07/04 | 575 | 578 | 575 | 577 | 5,200 |
2007/07/03 | 583 | 585 | 572 | 574 | 29,800 |
2007/07/02 | 579 | 583 | 571 | 573 | 33,400 |
2007/06/29 | 570 | 575 | 570 | 574 | 5,900 |
2007/06/28 | 561 | 577 | 561 | 568 | 15,300 |
2007/06/27 | 545 | 552 | 543 | 545 | 56,100 |
2007/06/26 | 555 | 555 | 552 | 553 | 37,000 |
2007/06/25 | 557 | 559 | 550 | 555 | 11,300 |
2007/06/22 | 559 | 560 | 552 | 558 | 19,700 |
2007/06/21 | 561 | 561 | 558 | 559 | 26,300 |
2007/06/20 | 571 | 574 | 560 | 564 | 17,000 |
2007/06/19 | 573 | 580 | 570 | 579 | 11,800 |
2007/06/18 | 580 | 583 | 577 | 580 | 12,900 |
2007/06/15 | 578 | 580 | 572 | 579 | 12,700 |
2007/06/14 | 580 | 588 | 575 | 580 | 18,600 |
2007/06/13 | 582 | 600 | 582 | 600 | 4,700 |
2007/06/12 | 630 | 630 | 581 | 603 | 25,100 |
2007/06/11 | 581 | 600 | 575 | 600 | 7,000 |
2007/06/08 | 566 | 574 | 566 | 570 | 1,300 |
2007/06/07 | 561 | 575 | 561 | 575 | 5,900 |
2007/06/06 | 567 | 580 | 565 | 575 | 9,200 |
2007/06/05 | 570 | 582 | 565 | 573 | 5,000 |
2007/06/04 | 576 | 576 | 575 | 575 | 1,800 |
2007/06/01 | 565 | 575 | 560 | 566 | 4,000 |
2007/05/31 | 585 | 585 | 564 | 565 | 7,500 |
2007/05/30 | 575 | 586 | 570 | 586 | 8,900 |
2007/05/29 | 581 | 585 | 571 | 585 | 3,700 |
2007/05/28 | 574 | 590 | 561 | 590 | 10,600 |
2007/05/25 | 580 | 581 | 555 | 575 | 4,500 |
2007/05/24 | 560 | 590 | 560 | 590 | 13,400 |
2007/05/23 | 545 | 575 | 538 | 575 | 21,100 |
2007/05/22 | 560 | 561 | 541 | 541 | 22,500 |
2007/05/21 | 560 | 565 | 558 | 560 | 22,800 |
2007/05/18 | 557 | 561 | 557 | 558 | 9,000 |
2007/05/17 | 541 | 565 | 541 | 556 | 6,000 |
2007/05/16 | 531 | 545 | 526 | 538 | 13,700 |
2007/05/15 | 561 | 561 | 520 | 532 | 23,100 |
2007/05/14 | 576 | 580 | 565 | 565 | 15,600 |
2007/05/11 | 592 | 595 | 578 | 580 | 16,000 |
2007/05/10 | 605 | 605 | 592 | 592 | 14,000 |
2007/05/09 | 603 | 605 | 595 | 602 | 15,700 |
2007/05/08 | 620 | 624 | 600 | 624 | 13,600 |
2007/05/07 | 629 | 629 | 625 | 625 | 4,500 |
2007/05/02 | 633 | 633 | 625 | 627 | 7,500 |
2007/05/01 | 631 | 631 | 625 | 629 | 9,400 |
2007/04/27 | 635 | 635 | 633 | 633 | 1,400 |
2007/04/26 | 638 | 645 | 638 | 640 | 17,600 |
2007/04/25 | 637 | 638 | 637 | 637 | 25,700 |
2007/04/24 | 635 | 640 | 634 | 637 | 12,600 |
2007/04/23 | 634 | 635 | 631 | 633 | 34,300 |
2007/04/20 | 638 | 638 | 630 | 635 | 20,700 |
2007/04/19 | 644 | 654 | 637 | 637 | 12,900 |
2007/04/18 | 661 | 661 | 640 | 646 | 9,400 |
2007/04/17 | 669 | 669 | 660 | 665 | 1,000 |
2007/04/16 | 670 | 670 | 660 | 670 | 7,600 |
2007/04/13 | 658 | 664 | 658 | 662 | 6,800 |
2007/04/12 | 660 | 660 | 650 | 658 | 4,900 |
2007/04/11 | 656 | 660 | 656 | 657 | 8,300 |
2007/04/10 | 653 | 656 | 653 | 656 | 600 |
2007/04/09 | 660 | 660 | 653 | 653 | 3,500 |
2007/04/06 | 666 | 668 | 650 | 667 | 6,700 |
2007/04/05 | 648 | 659 | 648 | 659 | 1,300 |
2007/04/04 | 647 | 660 | 647 | 660 | 1,600 |
2007/04/03 | 659 | 662 | 659 | 660 | 5,200 |
2007/04/02 | 649 | 649 | 649 | 649 | 700 |
2007/03/30 | 639 | 662 | 639 | 649 | 11,300 |
2007/03/29 | 635 | 662 | 635 | 639 | 6,800 |
2007/03/28 | 633 | 633 | 630 | 631 | 10,600 |
2007/03/27 | 633 | 637 | 633 | 633 | 6,200 |
2007/03/26 | 634 | 634 | 630 | 632 | 2,800 |
2007/03/23 | 635 | 640 | 635 | 635 | 4,500 |
2007/03/22 | 647 | 647 | 630 | 635 | 15,700 |
2007/03/20 | 649 | 649 | 647 | 647 | 2,600 |
2007/03/19 | 658 | 658 | 645 | 656 | 2,500 |
2007/03/16 | 659 | 659 | 659 | 659 | 100 |
2007/03/15 | 666 | 666 | 649 | 660 | 2,700 |
2007/03/14 | 649 | 654 | 641 | 654 | 9,700 |
2007/03/13 | 650 | 650 | 646 | 646 | 3,800 |
2007/03/12 | 655 | 660 | 650 | 650 | 14,200 |
2007/03/09 | 650 | 650 | 645 | 645 | 9,400 |
2007/03/08 | 642 | 650 | 642 | 650 | 12,000 |
2007/03/07 | 640 | 650 | 640 | 642 | 6,500 |
2007/03/06 | 640 | 640 | 640 | 640 | 3,800 |
2007/03/05 | 645 | 646 | 635 | 640 | 10,200 |
2007/03/02 | 663 | 663 | 650 | 650 | 7,300 |
2007/03/01 | 666 | 670 | 665 | 665 | 1,800 |
2007/02/28 | 671 | 671 | 664 | 665 | 10,500 |
2007/02/27 | 676 | 681 | 676 | 681 | 2,200 |
2007/02/26 | 679 | 686 | 677 | 685 | 13,500 |
2007/02/23 | 664 | 682 | 661 | 677 | 7,900 |
2007/02/22 | 700 | 705 | 700 | 704 | 16,100 |
2007/02/21 | 700 | 702 | 698 | 700 | 9,800 |
2007/02/20 | 700 | 705 | 698 | 700 | 16,000 |
2007/02/19 | 699 | 703 | 696 | 697 | 11,000 |
2007/02/16 | 692 | 694 | 687 | 694 | 2,200 |
2007/02/15 | 689 | 693 | 685 | 693 | 6,700 |
2007/02/14 | 686 | 689 | 682 | 685 | 6,500 |
2007/02/13 | 689 | 690 | 680 | 689 | 7,800 |
2007/02/09 | 683 | 684 | 683 | 683 | 10,700 |
2007/02/08 | 684 | 684 | 683 | 683 | 8,400 |
2007/02/07 | 686 | 686 | 684 | 684 | 6,700 |
2007/02/06 | 686 | 686 | 686 | 686 | 2,000 |
2007/02/05 | 685 | 685 | 684 | 685 | 7,500 |
2007/02/02 | 695 | 695 | 684 | 684 | 18,800 |
2007/02/01 | 694 | 695 | 692 | 693 | 13,100 |
2007/01/31 | 696 | 696 | 693 | 695 | 13,300 |
2007/01/30 | 698 | 698 | 694 | 695 | 23,300 |
2007/01/29 | 700 | 700 | 698 | 698 | 1,300 |
2007/01/26 | 700 | 700 | 697 | 698 | 2,600 |
2007/01/25 | 700 | 705 | 700 | 700 | 8,800 |
2007/01/24 | 705 | 705 | 695 | 703 | 12,000 |
2007/01/23 | 701 | 701 | 698 | 700 | 3,400 |
2007/01/22 | 700 | 704 | 699 | 703 | 11,700 |
2007/01/19 | 699 | 700 | 697 | 700 | 8,900 |
2007/01/18 | 699 | 699 | 698 | 699 | 3,000 |
2007/01/17 | 697 | 697 | 695 | 697 | 3,300 |
2007/01/16 | 690 | 700 | 690 | 696 | 1,900 |
2007/01/15 | 695 | 695 | 690 | 695 | 2,600 |
2007/01/12 | 700 | 700 | 697 | 700 | 1,400 |
2007/01/11 | 696 | 700 | 695 | 695 | 12,100 |
2007/01/10 | 702 | 702 | 695 | 696 | 12,200 |
2007/01/09 | 700 | 702 | 700 | 702 | 3,400 |
2007/01/05 | 710 | 710 | 700 | 702 | 3,500 |
2007/01/04 | 705 | 705 | 700 | 700 | 1,100 |