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 |
---|---|---|---|---|---|
2008/12/30 | 650 | 650 | 635 | 636 | 1,800 |
2008/12/29 | 634 | 650 | 633 | 649 | 2,600 |
2008/12/26 | 630 | 630 | 630 | 630 | 800 |
2008/12/25 | 631 | 631 | 631 | 631 | 100 |
2008/12/24 | 632 | 633 | 632 | 632 | 22,700 |
2008/12/22 | 600 | 610 | 600 | 602 | 12,900 |
2008/12/19 | 581 | 600 | 581 | 600 | 8,200 |
2008/12/18 | 608 | 608 | 599 | 599 | 8,100 |
2008/12/17 | 605 | 608 | 600 | 608 | 2,900 |
2008/12/16 | 602 | 602 | 595 | 599 | 2,200 |
2008/12/15 | 601 | 603 | 600 | 600 | 900 |
2008/12/12 | 620 | 630 | 619 | 621 | 5,500 |
2008/12/11 | 593 | 600 | 593 | 599 | 7,700 |
2008/12/10 | 594 | 600 | 593 | 593 | 8,800 |
2008/12/09 | 586 | 594 | 586 | 593 | 4,300 |
2008/12/08 | 606 | 606 | 594 | 596 | 2,000 |
2008/12/05 | 607 | 607 | 595 | 606 | 900 |
2008/12/04 | 620 | 620 | 605 | 606 | 1,200 |
2008/12/03 | 621 | 621 | 620 | 620 | 200 |
2008/12/02 | 643 | 643 | 620 | 620 | 2,500 |
2008/12/01 | 635 | 635 | 625 | 635 | 1,600 |
2008/11/28 | 618 | 620 | 618 | 620 | 300 |
2008/11/27 | 610 | 620 | 603 | 603 | 4,000 |
2008/11/26 | 620 | 635 | 620 | 635 | 1,300 |
2008/11/25 | 615 | 620 | 601 | 620 | 500 |
2008/11/21 | 619 | 619 | 600 | 600 | 700 |
2008/11/20 | 600 | 600 | 596 | 598 | 1,500 |
2008/11/19 | 601 | 601 | 600 | 600 | 1,700 |
2008/11/18 | 610 | 610 | 600 | 600 | 2,400 |
2008/11/17 | 610 | 610 | 598 | 598 | 2,400 |
2008/11/14 | 614 | 614 | 610 | 610 | 400 |
2008/11/13 | 602 | 614 | 602 | 614 | 1,100 |
2008/11/12 | 625 | 629 | 625 | 629 | 3,900 |
2008/11/11 | 599 | 610 | 598 | 610 | 9,700 |
2008/11/10 | 580 | 599 | 575 | 598 | 4,200 |
2008/11/07 | 561 | 575 | 561 | 570 | 1,000 |
2008/11/06 | 557 | 565 | 557 | 565 | 1,200 |
2008/11/05 | 550 | 570 | 550 | 565 | 16,000 |
2008/11/04 | 575 | 575 | 569 | 570 | 4,400 |
2008/10/31 | 575 | 575 | 570 | 570 | 2,700 |
2008/10/30 | 575 | 578 | 570 | 575 | 2,700 |
2008/10/29 | 575 | 575 | 570 | 570 | 3,500 |
2008/10/28 | 575 | 575 | 570 | 575 | 5,400 |
2008/10/27 | 576 | 585 | 575 | 575 | 1,300 |
2008/10/24 | 605 | 605 | 590 | 590 | 6,500 |
2008/10/23 | 610 | 610 | 602 | 602 | 1,000 |
2008/10/22 | 625 | 626 | 623 | 623 | 1,700 |
2008/10/21 | 630 | 650 | 608 | 620 | 12,500 |
2008/10/20 | 638 | 638 | 631 | 635 | 1,600 |
2008/10/17 | 600 | 630 | 590 | 630 | 1,800 |
2008/10/16 | 580 | 590 | 580 | 590 | 3,700 |
2008/10/15 | 600 | 610 | 600 | 600 | 3,900 |
2008/10/14 | 567 | 600 | 567 | 600 | 1,800 |
2008/10/10 | 560 | 570 | 550 | 560 | 13,300 |
2008/10/09 | 562 | 588 | 562 | 578 | 4,100 |
2008/10/08 | 590 | 590 | 550 | 560 | 18,200 |
2008/10/07 | 601 | 610 | 580 | 590 | 12,500 |
2008/10/06 | 650 | 650 | 601 | 607 | 3,900 |
2008/10/03 | 669 | 675 | 665 | 675 | 2,100 |
2008/10/02 | 715 | 715 | 669 | 670 | 6,200 |
2008/10/01 | 650 | 670 | 650 | 669 | 600 |
2008/09/30 | 657 | 657 | 656 | 657 | 600 |
2008/09/29 | 662 | 662 | 627 | 657 | 2,200 |
2008/09/26 | 670 | 673 | 670 | 672 | 1,900 |
2008/09/25 | 672 | 672 | 670 | 670 | 2,900 |
2008/09/22 | 656 | 656 | 656 | 656 | 2,200 |
2008/09/19 | 686 | 686 | 686 | 686 | 400 |
2008/09/18 | 690 | 690 | 686 | 686 | 3,300 |
2008/09/17 | 686 | 690 | 685 | 686 | 5,300 |
2008/09/16 | 683 | 685 | 683 | 684 | 1,700 |
2008/09/12 | 723 | 723 | 693 | 693 | 10,000 |
2008/09/11 | 693 | 695 | 693 | 693 | 7,000 |
2008/09/10 | 690 | 692 | 690 | 692 | 5,200 |
2008/09/09 | 690 | 691 | 690 | 690 | 17,000 |
2008/09/08 | 684 | 686 | 683 | 685 | 19,400 |
2008/09/05 | 690 | 690 | 658 | 686 | 5,400 |
2008/09/04 | 700 | 700 | 700 | 700 | 1,900 |
2008/09/03 | 700 | 700 | 700 | 700 | 2,300 |
2008/09/02 | 708 | 708 | 708 | 708 | 1,800 |
2008/09/01 | 705 | 705 | 704 | 704 | 3,200 |
2008/08/29 | 703 | 705 | 701 | 705 | 3,000 |
2008/08/28 | 705 | 705 | 700 | 700 | 1,200 |
2008/08/27 | 705 | 705 | 689 | 705 | 4,200 |
2008/08/26 | 691 | 710 | 691 | 705 | 6,500 |
2008/08/25 | 691 | 701 | 691 | 701 | 1,200 |
2008/08/22 | 701 | 701 | 701 | 701 | 100 |
2008/08/20 | 699 | 700 | 699 | 700 | 400 |
2008/08/19 | 729 | 729 | 719 | 719 | 1,200 |
2008/08/18 | 719 | 719 | 709 | 709 | 600 |
2008/08/15 | 713 | 719 | 711 | 719 | 500 |
2008/08/14 | 715 | 725 | 705 | 713 | 400 |
2008/08/13 | 710 | 715 | 710 | 715 | 1,600 |
2008/08/12 | 738 | 738 | 729 | 730 | 1,500 |
2008/08/11 | 740 | 743 | 740 | 743 | 15,600 |
2008/08/08 | 730 | 743 | 730 | 740 | 1,200 |
2008/08/07 | 743 | 743 | 720 | 725 | 2,000 |
2008/08/06 | 750 | 751 | 740 | 743 | 6,400 |
2008/08/05 | 800 | 800 | 731 | 740 | 12,700 |
2008/08/04 | 731 | 731 | 700 | 702 | 2,800 |
2008/08/01 | 660 | 679 | 660 | 669 | 800 |
2008/07/31 | 649 | 651 | 649 | 650 | 2,600 |
2008/07/30 | 655 | 655 | 642 | 649 | 1,500 |
2008/07/29 | 640 | 670 | 639 | 655 | 2,200 |
2008/07/28 | 656 | 656 | 640 | 640 | 1,300 |
2008/07/25 | 660 | 660 | 651 | 651 | 500 |
2008/07/24 | 660 | 660 | 660 | 660 | 100 |
2008/07/23 | 640 | 650 | 640 | 640 | 5,400 |
2008/07/22 | 640 | 640 | 640 | 640 | 200 |
2008/07/18 | 650 | 650 | 640 | 640 | 1,500 |
2008/07/17 | 650 | 650 | 650 | 650 | 300 |
2008/07/16 | 657 | 658 | 657 | 657 | 1,500 |
2008/07/14 | 670 | 670 | 650 | 657 | 9,100 |
2008/07/11 | 637 | 657 | 636 | 657 | 4,900 |
2008/07/10 | 629 | 631 | 627 | 630 | 4,400 |
2008/07/09 | 632 | 632 | 624 | 630 | 4,600 |
2008/07/08 | 635 | 635 | 624 | 634 | 700 |
2008/07/04 | 637 | 645 | 635 | 635 | 1,000 |
2008/07/03 | 645 | 645 | 645 | 645 | 500 |
2008/07/02 | 662 | 662 | 645 | 645 | 2,200 |
2008/07/01 | 653 | 654 | 653 | 654 | 1,100 |
2008/06/30 | 654 | 661 | 652 | 654 | 3,700 |
2008/06/27 | 674 | 675 | 674 | 674 | 300 |
2008/06/26 | 674 | 674 | 674 | 674 | 400 |
2008/06/25 | 673 | 679 | 673 | 674 | 1,100 |
2008/06/24 | 690 | 690 | 671 | 683 | 2,400 |
2008/06/23 | 696 | 696 | 696 | 696 | 600 |
2008/06/19 | 700 | 700 | 692 | 695 | 3,600 |
2008/06/18 | 734 | 734 | 707 | 720 | 2,600 |
2008/06/17 | 728 | 728 | 711 | 724 | 3,100 |
2008/06/16 | 713 | 728 | 711 | 728 | 3,600 |
2008/06/13 | 751 | 751 | 733 | 733 | 2,100 |
2008/06/12 | 760 | 760 | 751 | 751 | 16,900 |
2008/06/11 | 750 | 758 | 748 | 755 | 9,200 |
2008/06/10 | 751 | 751 | 748 | 748 | 3,700 |
2008/06/09 | 750 | 755 | 750 | 751 | 3,900 |
2008/06/06 | 759 | 759 | 755 | 755 | 10,100 |
2008/06/05 | 780 | 780 | 754 | 759 | 15,000 |
2008/06/04 | 739 | 765 | 739 | 752 | 17,800 |
2008/06/03 | 730 | 735 | 730 | 735 | 23,800 |
2008/06/02 | 730 | 730 | 720 | 720 | 4,500 |
2008/05/30 | 716 | 729 | 715 | 720 | 22,900 |
2008/05/29 | 716 | 717 | 710 | 715 | 4,600 |
2008/05/28 | 700 | 716 | 700 | 716 | 6,800 |
2008/05/27 | 700 | 700 | 700 | 700 | 5,200 |
2008/05/26 | 688 | 699 | 686 | 688 | 23,700 |
2008/05/23 | 702 | 702 | 698 | 698 | 1,700 |
2008/05/22 | 691 | 702 | 691 | 702 | 16,000 |
2008/05/21 | 691 | 693 | 690 | 693 | 6,900 |
2008/05/20 | 687 | 689 | 686 | 689 | 5,300 |
2008/05/19 | 673 | 684 | 671 | 675 | 5,600 |
2008/05/16 | 680 | 680 | 674 | 674 | 300 |
2008/05/15 | 670 | 677 | 670 | 677 | 1,200 |
2008/05/14 | 660 | 660 | 660 | 660 | 300 |
2008/05/13 | 667 | 670 | 661 | 670 | 6,200 |
2008/05/12 | 687 | 687 | 672 | 687 | 8,000 |
2008/05/09 | 665 | 677 | 665 | 677 | 5,900 |
2008/05/08 | 666 | 666 | 661 | 661 | 200 |
2008/05/07 | 668 | 674 | 655 | 655 | 1,900 |
2008/05/02 | 665 | 669 | 665 | 669 | 17,500 |
2008/05/01 | 629 | 666 | 629 | 641 | 9,800 |
2008/04/30 | 611 | 625 | 611 | 615 | 3,400 |
2008/04/28 | 610 | 610 | 606 | 607 | 600 |
2008/04/25 | 598 | 606 | 598 | 602 | 6,500 |
2008/04/24 | 606 | 606 | 606 | 606 | 6,900 |
2008/04/23 | 604 | 610 | 604 | 606 | 5,600 |
2008/04/22 | 610 | 610 | 602 | 602 | 800 |
2008/04/21 | 608 | 612 | 608 | 612 | 2,000 |
2008/04/18 | 630 | 630 | 595 | 600 | 3,100 |
2008/04/17 | 571 | 630 | 571 | 591 | 21,600 |
2008/04/16 | 590 | 592 | 590 | 591 | 8,800 |
2008/04/15 | 582 | 583 | 581 | 582 | 9,800 |
2008/04/14 | 610 | 610 | 577 | 580 | 32,400 |
2008/04/11 | 576 | 580 | 576 | 580 | 24,800 |
2008/04/10 | 576 | 577 | 575 | 576 | 28,500 |
2008/04/09 | 574 | 580 | 574 | 580 | 16,600 |
2008/04/08 | 576 | 581 | 575 | 581 | 2,500 |
2008/04/07 | 566 | 574 | 560 | 571 | 4,900 |
2008/04/04 | 590 | 590 | 590 | 590 | 1,100 |
2008/04/03 | 599 | 599 | 590 | 590 | 1,200 |
2008/04/02 | 610 | 610 | 595 | 595 | 2,000 |
2008/04/01 | 595 | 600 | 595 | 595 | 2,800 |
2008/03/31 | 593 | 593 | 593 | 593 | 100 |
2008/03/27 | 596 | 596 | 596 | 596 | 1,400 |
2008/03/26 | 596 | 596 | 596 | 596 | 100 |
2008/03/25 | 599 | 599 | 596 | 596 | 400 |
2008/03/24 | 590 | 590 | 571 | 576 | 3,700 |
2008/03/21 | 588 | 590 | 588 | 590 | 500 |
2008/03/19 | 609 | 610 | 580 | 610 | 2,200 |
2008/03/18 | 610 | 610 | 610 | 610 | 800 |
2008/03/17 | 610 | 610 | 601 | 603 | 11,600 |
2008/03/14 | 610 | 615 | 610 | 612 | 3,100 |
2008/03/13 | 630 | 630 | 630 | 630 | 5,600 |
2008/03/12 | 612 | 639 | 612 | 630 | 6,500 |
2008/03/11 | 620 | 620 | 611 | 613 | 7,600 |
2008/03/10 | 640 | 640 | 610 | 620 | 1,600 |
2008/03/07 | 642 | 645 | 640 | 645 | 10,600 |
2008/03/06 | 645 | 645 | 643 | 643 | 200 |
2008/03/05 | 650 | 650 | 650 | 650 | 200 |
2008/03/04 | 659 | 659 | 638 | 659 | 5,100 |
2008/03/03 | 645 | 649 | 640 | 649 | 900 |
2008/02/29 | 656 | 656 | 647 | 647 | 700 |
2008/02/28 | 647 | 648 | 647 | 648 | 1,100 |
2008/02/27 | 660 | 667 | 640 | 667 | 5,300 |
2008/02/26 | 670 | 670 | 659 | 664 | 6,500 |
2008/02/25 | 695 | 695 | 690 | 694 | 7,000 |
2008/02/22 | 689 | 691 | 689 | 689 | 1,900 |
2008/02/21 | 690 | 693 | 685 | 685 | 2,800 |
2008/02/20 | 698 | 698 | 689 | 689 | 5,700 |
2008/02/19 | 699 | 699 | 686 | 687 | 3,200 |
2008/02/18 | 683 | 692 | 683 | 685 | 5,300 |
2008/02/15 | 685 | 685 | 685 | 685 | 2,500 |
2008/02/14 | 685 | 685 | 685 | 685 | 600 |
2008/02/13 | 685 | 690 | 685 | 685 | 7,400 |
2008/02/12 | 700 | 700 | 685 | 685 | 7,400 |
2008/02/08 | 689 | 689 | 676 | 676 | 6,500 |
2008/02/07 | 680 | 680 | 672 | 675 | 4,200 |
2008/02/06 | 674 | 683 | 673 | 673 | 4,000 |
2008/02/05 | 670 | 680 | 670 | 674 | 20,100 |
2008/02/04 | 698 | 698 | 690 | 690 | 8,800 |
2008/02/01 | 674 | 680 | 674 | 678 | 3,600 |
2008/01/31 | 670 | 672 | 670 | 672 | 1,700 |
2008/01/30 | 670 | 673 | 670 | 672 | 3,900 |
2008/01/29 | 667 | 668 | 667 | 668 | 2,600 |
2008/01/28 | 679 | 679 | 667 | 667 | 2,400 |
2008/01/25 | 663 | 670 | 663 | 666 | 6,200 |
2008/01/24 | 658 | 668 | 658 | 659 | 7,000 |
2008/01/23 | 661 | 670 | 661 | 668 | 3,500 |
2008/01/22 | 682 | 682 | 680 | 680 | 1,500 |
2008/01/21 | 684 | 688 | 683 | 688 | 5,300 |
2008/01/18 | 694 | 694 | 680 | 685 | 2,900 |
2008/01/17 | 665 | 693 | 665 | 681 | 15,400 |
2008/01/16 | 673 | 685 | 673 | 685 | 2,900 |
2008/01/15 | 700 | 705 | 693 | 693 | 10,800 |
2008/01/11 | 699 | 700 | 699 | 699 | 14,700 |
2008/01/10 | 696 | 700 | 696 | 699 | 10,200 |
2008/01/09 | 690 | 699 | 689 | 699 | 6,700 |
2008/01/08 | 693 | 699 | 693 | 693 | 3,000 |
2008/01/07 | 709 | 709 | 690 | 699 | 21,300 |
2008/01/04 | 699 | 699 | 699 | 699 | 200 |