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 |
---|---|---|---|---|---|
2013/12/30 | 1,200 | 1,230 | 1,200 | 1,217 | 3,100 |
2013/12/27 | 1,200 | 1,220 | 1,193 | 1,198 | 7,400 |
2013/12/26 | 1,194 | 1,200 | 1,190 | 1,191 | 2,600 |
2013/12/25 | 1,180 | 1,200 | 1,180 | 1,190 | 11,900 |
2013/12/24 | 1,226 | 1,226 | 1,186 | 1,200 | 17,300 |
2013/12/20 | 1,196 | 1,197 | 1,196 | 1,196 | 8,400 |
2013/12/19 | 1,179 | 1,196 | 1,176 | 1,196 | 16,500 |
2013/12/18 | 1,235 | 1,240 | 1,143 | 1,191 | 18,900 |
2013/12/17 | 1,245 | 1,250 | 1,240 | 1,249 | 2,800 |
2013/12/16 | 1,265 | 1,265 | 1,230 | 1,245 | 4,500 |
2013/12/13 | 1,250 | 1,265 | 1,240 | 1,265 | 12,300 |
2013/12/12 | 1,250 | 1,250 | 1,239 | 1,250 | 9,100 |
2013/12/11 | 1,236 | 1,250 | 1,236 | 1,247 | 6,500 |
2013/12/10 | 1,227 | 1,260 | 1,217 | 1,236 | 6,800 |
2013/12/09 | 1,250 | 1,260 | 1,198 | 1,225 | 29,300 |
2013/12/06 | 1,225 | 1,239 | 1,225 | 1,238 | 9,000 |
2013/12/05 | 1,219 | 1,225 | 1,208 | 1,225 | 4,900 |
2013/12/04 | 1,250 | 1,250 | 1,190 | 1,202 | 8,700 |
2013/12/03 | 1,156 | 1,250 | 1,156 | 1,180 | 10,400 |
2013/12/02 | 1,130 | 1,150 | 1,130 | 1,150 | 9,200 |
2013/11/29 | 1,121 | 1,133 | 1,110 | 1,130 | 4,400 |
2013/11/28 | 1,120 | 1,125 | 1,101 | 1,121 | 4,400 |
2013/11/27 | 1,110 | 1,119 | 1,110 | 1,115 | 1,700 |
2013/11/26 | 1,120 | 1,124 | 1,110 | 1,110 | 5,300 |
2013/11/25 | 1,090 | 1,120 | 1,090 | 1,120 | 7,100 |
2013/11/22 | 1,050 | 1,070 | 1,050 | 1,070 | 4,500 |
2013/11/21 | 1,055 | 1,060 | 1,050 | 1,056 | 8,300 |
2013/11/20 | 1,050 | 1,051 | 1,048 | 1,050 | 5,800 |
2013/11/19 | 1,048 | 1,050 | 1,040 | 1,050 | 4,200 |
2013/11/18 | 1,045 | 1,045 | 1,025 | 1,045 | 1,600 |
2013/11/15 | 1,049 | 1,049 | 1,020 | 1,038 | 1,100 |
2013/11/14 | 1,050 | 1,050 | 1,015 | 1,050 | 3,400 |
2013/11/13 | 1,049 | 1,050 | 1,029 | 1,050 | 5,000 |
2013/11/12 | 1,049 | 1,049 | 1,020 | 1,034 | 6,300 |
2013/11/11 | 1,020 | 1,028 | 1,020 | 1,027 | 4,100 |
2013/11/08 | 1,020 | 1,020 | 1,014 | 1,020 | 2,900 |
2013/11/07 | 1,020 | 1,020 | 1,007 | 1,011 | 5,400 |
2013/11/06 | 1,012 | 1,020 | 1,008 | 1,008 | 2,200 |
2013/11/05 | 1,009 | 1,025 | 993 | 1,000 | 25,100 |
2013/11/01 | 1,000 | 1,004 | 981 | 1,000 | 4,900 |
2013/10/31 | 990 | 995 | 981 | 995 | 2,400 |
2013/10/30 | 981 | 1,008 | 981 | 990 | 8,100 |
2013/10/29 | 999 | 999 | 990 | 990 | 3,000 |
2013/10/28 | 970 | 999 | 959 | 990 | 8,500 |
2013/10/25 | 970 | 975 | 958 | 975 | 2,200 |
2013/10/24 | 975 | 977 | 970 | 970 | 1,100 |
2013/10/23 | 975 | 975 | 975 | 975 | 200 |
2013/10/22 | 979 | 980 | 929 | 975 | 6,300 |
2013/10/21 | 990 | 1,000 | 964 | 979 | 6,300 |
2013/10/18 | 975 | 975 | 955 | 970 | 6,900 |
2013/10/17 | 927 | 975 | 927 | 945 | 11,200 |
2013/10/16 | 920 | 929 | 920 | 926 | 1,400 |
2013/10/15 | 929 | 929 | 920 | 920 | 8,500 |
2013/10/11 | 917 | 928 | 917 | 928 | 4,100 |
2013/10/10 | 915 | 919 | 915 | 916 | 2,100 |
2013/10/09 | 908 | 912 | 908 | 912 | 1,400 |
2013/10/08 | 902 | 907 | 902 | 907 | 900 |
2013/10/07 | 907 | 907 | 900 | 902 | 1,400 |
2013/10/04 | 909 | 912 | 903 | 912 | 3,800 |
2013/10/03 | 910 | 910 | 908 | 909 | 3,500 |
2013/10/02 | 903 | 910 | 900 | 910 | 4,200 |
2013/10/01 | 909 | 910 | 909 | 910 | 4,000 |
2013/09/30 | 900 | 900 | 893 | 900 | 2,400 |
2013/09/27 | 900 | 900 | 900 | 900 | 400 |
2013/09/26 | 900 | 900 | 894 | 900 | 900 |
2013/09/25 | 900 | 900 | 899 | 900 | 1,500 |
2013/09/24 | 900 | 900 | 900 | 900 | 1,300 |
2013/09/20 | 907 | 907 | 900 | 900 | 2,400 |
2013/09/19 | 900 | 910 | 878 | 900 | 7,600 |
2013/09/18 | 905 | 912 | 900 | 902 | 5,500 |
2013/09/17 | 900 | 905 | 890 | 905 | 2,500 |
2013/09/13 | 894 | 898 | 893 | 898 | 2,700 |
2013/09/12 | 891 | 895 | 880 | 894 | 1,800 |
2013/09/11 | 906 | 910 | 906 | 906 | 7,700 |
2013/09/10 | 901 | 906 | 901 | 906 | 1,100 |
2013/09/09 | 906 | 906 | 898 | 898 | 1,200 |
2013/09/06 | 903 | 905 | 892 | 892 | 2,600 |
2013/09/05 | 910 | 910 | 907 | 910 | 1,800 |
2013/09/04 | 895 | 907 | 895 | 900 | 7,700 |
2013/09/03 | 895 | 902 | 880 | 890 | 10,400 |
2013/09/02 | 900 | 900 | 875 | 878 | 2,000 |
2013/08/30 | 890 | 899 | 890 | 899 | 300 |
2013/08/29 | 902 | 902 | 885 | 900 | 1,700 |
2013/08/28 | 905 | 905 | 899 | 902 | 800 |
2013/08/27 | 903 | 904 | 897 | 898 | 2,300 |
2013/08/26 | 902 | 902 | 897 | 899 | 1,000 |
2013/08/23 | 900 | 900 | 895 | 900 | 5,000 |
2013/08/22 | 884 | 900 | 884 | 900 | 1,900 |
2013/08/21 | 900 | 900 | 899 | 899 | 1,100 |
2013/08/20 | 900 | 900 | 870 | 900 | 1,400 |
2013/08/19 | 873 | 900 | 873 | 890 | 1,900 |
2013/08/16 | 861 | 902 | 860 | 901 | 2,900 |
2013/08/15 | 900 | 900 | 861 | 861 | 4,300 |
2013/08/14 | 895 | 902 | 885 | 900 | 1,100 |
2013/08/13 | 888 | 900 | 888 | 900 | 1,800 |
2013/08/12 | 900 | 900 | 889 | 889 | 2,000 |
2013/08/09 | 876 | 879 | 867 | 879 | 6,700 |
2013/08/08 | 858 | 876 | 858 | 876 | 800 |
2013/08/07 | 876 | 876 | 856 | 858 | 3,100 |
2013/08/06 | 855 | 860 | 855 | 860 | 1,600 |
2013/08/05 | 850 | 850 | 849 | 849 | 11,100 |
2013/08/02 | 845 | 849 | 845 | 849 | 6,200 |
2013/08/01 | 831 | 845 | 831 | 845 | 1,300 |
2013/07/31 | 836 | 840 | 831 | 840 | 4,800 |
2013/07/30 | 849 | 849 | 840 | 840 | 500 |
2013/07/29 | 845 | 848 | 832 | 832 | 3,000 |
2013/07/26 | 832 | 838 | 832 | 838 | 300 |
2013/07/25 | 843 | 848 | 830 | 832 | 4,000 |
2013/07/24 | 838 | 843 | 838 | 843 | 600 |
2013/07/23 | 825 | 840 | 825 | 840 | 1,600 |
2013/07/22 | 834 | 840 | 834 | 840 | 2,100 |
2013/07/19 | 832 | 840 | 828 | 828 | 1,700 |
2013/07/18 | 838 | 840 | 838 | 840 | 1,700 |
2013/07/17 | 830 | 832 | 830 | 832 | 400 |
2013/07/16 | 832 | 832 | 832 | 832 | 700 |
2013/07/12 | 840 | 840 | 831 | 832 | 7,200 |
2013/07/11 | 837 | 838 | 833 | 838 | 2,000 |
2013/07/10 | 833 | 839 | 830 | 830 | 900 |
2013/07/09 | 832 | 835 | 830 | 830 | 1,000 |
2013/07/08 | 832 | 832 | 829 | 829 | 3,600 |
2013/07/05 | 830 | 831 | 821 | 828 | 900 |
2013/07/04 | 824 | 828 | 824 | 828 | 400 |
2013/07/03 | 802 | 824 | 802 | 824 | 2,200 |
2013/07/02 | 831 | 831 | 801 | 827 | 4,500 |
2013/07/01 | 824 | 826 | 820 | 826 | 2,900 |
2013/06/28 | 823 | 828 | 820 | 820 | 800 |
2013/06/26 | 825 | 825 | 800 | 823 | 2,400 |
2013/06/25 | 825 | 825 | 800 | 823 | 2,500 |
2013/06/24 | 825 | 825 | 825 | 825 | 1,000 |
2013/06/21 | 803 | 820 | 803 | 820 | 1,100 |
2013/06/20 | 846 | 846 | 830 | 846 | 1,300 |
2013/06/19 | 850 | 850 | 835 | 846 | 1,000 |
2013/06/18 | 846 | 850 | 835 | 850 | 5,000 |
2013/06/17 | 833 | 833 | 833 | 833 | 400 |
2013/06/14 | 832 | 832 | 820 | 832 | 1,100 |
2013/06/13 | 822 | 831 | 800 | 831 | 2,000 |
2013/06/12 | 863 | 866 | 822 | 822 | 18,600 |
2013/06/11 | 812 | 833 | 807 | 833 | 9,700 |
2013/06/10 | 798 | 805 | 794 | 801 | 13,500 |
2013/06/07 | 800 | 807 | 790 | 790 | 3,100 |
2013/06/06 | 802 | 808 | 802 | 803 | 3,000 |
2013/06/05 | 792 | 811 | 792 | 811 | 1,100 |
2013/06/04 | 820 | 820 | 780 | 792 | 3,800 |
2013/06/03 | 790 | 819 | 790 | 816 | 2,900 |
2013/05/31 | 815 | 820 | 795 | 820 | 21,200 |
2013/05/30 | 815 | 815 | 805 | 815 | 1,000 |
2013/05/29 | 799 | 815 | 795 | 815 | 9,500 |
2013/05/28 | 800 | 805 | 799 | 799 | 3,200 |
2013/05/27 | 799 | 800 | 785 | 800 | 2,400 |
2013/05/24 | 820 | 820 | 799 | 799 | 5,700 |
2013/05/23 | 793 | 800 | 793 | 800 | 3,400 |
2013/05/22 | 798 | 800 | 792 | 800 | 3,800 |
2013/05/21 | 800 | 801 | 795 | 800 | 3,200 |
2013/05/20 | 800 | 800 | 795 | 800 | 4,500 |
2013/05/17 | 800 | 800 | 792 | 800 | 1,800 |
2013/05/16 | 792 | 802 | 792 | 792 | 3,000 |
2013/05/15 | 800 | 800 | 792 | 795 | 2,000 |
2013/05/14 | 800 | 800 | 792 | 792 | 5,100 |
2013/05/13 | 800 | 820 | 790 | 800 | 8,600 |
2013/05/10 | 791 | 800 | 788 | 799 | 10,200 |
2013/05/09 | 775 | 783 | 775 | 783 | 4,400 |
2013/05/08 | 771 | 780 | 770 | 777 | 8,100 |
2013/05/07 | 773 | 775 | 768 | 768 | 4,700 |
2013/05/02 | 772 | 772 | 765 | 770 | 6,600 |
2013/05/01 | 765 | 770 | 760 | 770 | 2,500 |
2013/04/30 | 763 | 765 | 763 | 765 | 8,200 |
2013/04/26 | 756 | 760 | 756 | 760 | 4,500 |
2013/04/25 | 760 | 760 | 758 | 758 | 500 |
2013/04/24 | 749 | 762 | 748 | 762 | 8,000 |
2013/04/23 | 761 | 761 | 749 | 749 | 1,500 |
2013/04/22 | 764 | 764 | 749 | 749 | 1,600 |
2013/04/19 | 756 | 763 | 740 | 749 | 8,800 |
2013/04/18 | 763 | 763 | 759 | 760 | 2,200 |
2013/04/17 | 750 | 750 | 749 | 749 | 1,300 |
2013/04/16 | 749 | 750 | 745 | 750 | 2,200 |
2013/04/15 | 760 | 760 | 745 | 745 | 2,700 |
2013/04/12 | 760 | 765 | 748 | 750 | 10,300 |
2013/04/11 | 745 | 750 | 745 | 750 | 5,800 |
2013/04/10 | 740 | 745 | 740 | 745 | 1,500 |
2013/04/09 | 735 | 740 | 735 | 739 | 4,100 |
2013/04/08 | 735 | 737 | 733 | 735 | 5,100 |
2013/04/05 | 734 | 735 | 731 | 735 | 4,300 |
2013/04/04 | 730 | 733 | 730 | 733 | 1,700 |
2013/04/03 | 729 | 730 | 729 | 730 | 500 |
2013/04/02 | 732 | 732 | 727 | 732 | 2,100 |
2013/04/01 | 728 | 731 | 728 | 731 | 1,400 |
2013/03/29 | 730 | 730 | 730 | 730 | 200 |
2013/03/28 | 731 | 732 | 729 | 732 | 4,700 |
2013/03/27 | 730 | 731 | 729 | 729 | 1,800 |
2013/03/26 | 730 | 732 | 730 | 730 | 1,800 |
2013/03/25 | 732 | 732 | 730 | 731 | 1,100 |
2013/03/22 | 731 | 731 | 731 | 731 | 1,200 |
2013/03/21 | 731 | 735 | 731 | 731 | 2,400 |
2013/03/19 | 735 | 735 | 730 | 731 | 1,900 |
2013/03/18 | 730 | 730 | 730 | 730 | 700 |
2013/03/15 | 736 | 736 | 726 | 730 | 2,600 |
2013/03/14 | 733 | 733 | 733 | 733 | 500 |
2013/03/13 | 735 | 735 | 732 | 735 | 2,800 |
2013/03/12 | 735 | 738 | 731 | 735 | 11,300 |
2013/03/11 | 726 | 730 | 725 | 729 | 4,800 |
2013/03/08 | 729 | 729 | 722 | 725 | 3,700 |
2013/03/07 | 726 | 730 | 722 | 724 | 3,700 |
2013/03/06 | 720 | 726 | 720 | 726 | 3,100 |
2013/03/05 | 719 | 723 | 719 | 723 | 2,600 |
2013/03/04 | 725 | 725 | 719 | 724 | 2,300 |
2013/03/01 | 719 | 720 | 719 | 719 | 1,500 |
2013/02/28 | 724 | 725 | 718 | 725 | 1,900 |
2013/02/27 | 720 | 729 | 715 | 720 | 3,500 |
2013/02/26 | 726 | 732 | 715 | 721 | 8,400 |
2013/02/25 | 761 | 761 | 755 | 760 | 6,800 |
2013/02/22 | 760 | 761 | 752 | 752 | 4,200 |
2013/02/21 | 759 | 760 | 756 | 760 | 2,400 |
2013/02/20 | 760 | 760 | 750 | 759 | 3,600 |
2013/02/19 | 760 | 760 | 755 | 760 | 3,300 |
2013/02/18 | 748 | 760 | 748 | 755 | 3,500 |
2013/02/15 | 748 | 751 | 746 | 747 | 1,000 |
2013/02/14 | 749 | 751 | 748 | 750 | 4,300 |
2013/02/13 | 751 | 752 | 748 | 749 | 2,000 |
2013/02/12 | 748 | 752 | 747 | 751 | 2,600 |
2013/02/08 | 748 | 749 | 748 | 748 | 7,800 |
2013/02/07 | 746 | 749 | 746 | 748 | 400 |
2013/02/06 | 749 | 749 | 745 | 745 | 3,100 |
2013/02/05 | 750 | 750 | 737 | 743 | 6,300 |
2013/02/04 | 749 | 749 | 739 | 749 | 6,800 |
2013/02/01 | 748 | 749 | 736 | 740 | 4,900 |
2013/01/31 | 748 | 749 | 747 | 747 | 2,100 |
2013/01/30 | 748 | 748 | 748 | 748 | 1,400 |
2013/01/29 | 749 | 749 | 735 | 743 | 3,400 |
2013/01/28 | 742 | 745 | 730 | 730 | 2,700 |
2013/01/25 | 742 | 742 | 738 | 740 | 600 |
2013/01/24 | 740 | 740 | 740 | 740 | 200 |
2013/01/23 | 736 | 737 | 730 | 730 | 6,700 |
2013/01/22 | 740 | 740 | 738 | 739 | 900 |
2013/01/21 | 740 | 744 | 740 | 740 | 3,200 |
2013/01/18 | 740 | 748 | 737 | 748 | 5,200 |
2013/01/17 | 745 | 749 | 742 | 742 | 1,500 |
2013/01/16 | 743 | 745 | 743 | 744 | 1,600 |
2013/01/15 | 748 | 750 | 742 | 742 | 4,200 |
2013/01/11 | 749 | 750 | 747 | 749 | 7,600 |
2013/01/10 | 750 | 750 | 749 | 749 | 300 |
2013/01/09 | 750 | 750 | 745 | 750 | 700 |
2013/01/08 | 744 | 753 | 744 | 753 | 2,300 |
2013/01/07 | 745 | 753 | 738 | 752 | 5,900 |
2013/01/04 | 740 | 749 | 740 | 747 | 2,000 |