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
2014/12/30 1,429 1,486 1,428 1,486 2,700
2014/12/29 1,411 1,430 1,388 1,429 3,000
2014/12/26 1,437 1,437 1,400 1,410 4,900
2014/12/25 1,419 1,441 1,390 1,441 6,900
2014/12/24 1,350 1,389 1,350 1,389 8,100
2014/12/22 1,292 1,320 1,292 1,320 6,800
2014/12/19 1,285 1,298 1,276 1,292 3,600
2014/12/18 1,266 1,279 1,262 1,279 1,700
2014/12/17 1,250 1,260 1,250 1,251 1,300
2014/12/16 1,255 1,255 1,250 1,250 1,700
2014/12/15 1,252 1,265 1,252 1,260 700
2014/12/12 1,249 1,252 1,249 1,252 2,000
2014/12/11 1,230 1,239 1,230 1,239 4,200
2014/12/10 1,220 1,230 1,220 1,230 1,200
2014/12/09 1,215 1,220 1,215 1,220 1,000
2014/12/08 1,210 1,220 1,210 1,215 2,200
2014/12/05 1,209 1,210 1,202 1,210 2,300
2014/12/04 1,210 1,210 1,205 1,209 1,900
2014/12/03 1,200 1,210 1,200 1,202 1,600
2014/12/02 1,198 1,200 1,198 1,200 2,600
2014/12/01 1,191 1,199 1,190 1,199 3,100
2014/11/28 1,200 1,200 1,193 1,193 2,400
2014/11/27 1,191 1,199 1,187 1,199 1,500
2014/11/26 1,199 1,199 1,191 1,191 1,300
2014/11/25 1,190 1,198 1,190 1,198 800
2014/11/21 1,179 1,189 1,179 1,187 1,700
2014/11/20 1,180 1,183 1,177 1,179 2,300
2014/11/19 1,181 1,194 1,181 1,183 1,300
2014/11/18 1,181 1,182 1,180 1,182 5,400
2014/11/17 1,200 1,200 1,180 1,180 2,600
2014/11/14 1,185 1,190 1,185 1,187 1,600
2014/11/13 1,192 1,200 1,180 1,180 5,000
2014/11/12 1,190 1,191 1,180 1,181 4,700
2014/11/11 1,185 1,190 1,185 1,190 3,900
2014/11/10 1,177 1,185 1,177 1,185 1,100
2014/11/07 1,185 1,185 1,171 1,171 2,600
2014/11/06 1,179 1,183 1,170 1,170 4,200
2014/11/05 1,180 1,180 1,171 1,176 1,500
2014/11/04 1,180 1,180 1,175 1,175 1,500
2014/10/31 1,179 1,179 1,179 1,179 100
2014/10/30 1,167 1,167 1,166 1,166 200
2014/10/29 1,165 1,165 1,165 1,165 800
2014/10/28 1,163 1,163 1,163 1,163 200
2014/10/27 1,182 1,182 1,161 1,163 1,800
2014/10/24 1,180 1,180 1,152 1,154 2,000
2014/10/23 1,168 1,168 1,168 1,168 100
2014/10/22 1,162 1,168 1,162 1,168 500
2014/10/21 1,161 1,179 1,160 1,160 1,300
2014/10/20 1,177 1,180 1,177 1,180 1,300
2014/10/17 1,160 1,160 1,160 1,160 500
2014/10/16 1,161 1,181 1,158 1,160 2,500
2014/10/15 1,182 1,182 1,180 1,180 500
2014/10/14 1,160 1,182 1,159 1,182 1,800
2014/10/10 1,172 1,172 1,170 1,172 4,800
2014/10/09 1,180 1,180 1,168 1,172 2,500
2014/10/08 1,182 1,182 1,182 1,182 300
2014/10/07 1,185 1,185 1,185 1,185 400
2014/10/06 1,185 1,185 1,184 1,184 700
2014/10/03 1,164 1,180 1,164 1,179 800
2014/10/02 1,186 1,186 1,170 1,170 1,800
2014/10/01 1,174 1,180 1,166 1,180 2,200
2014/09/30 1,170 1,177 1,165 1,165 2,300
2014/09/29 1,170 1,170 1,170 1,170 1,100
2014/09/26 1,160 1,160 1,160 1,160 100
2014/09/25 1,170 1,170 1,170 1,170 200
2014/09/24 1,175 1,175 1,174 1,175 800
2014/09/22 1,170 1,170 1,150 1,150 1,500
2014/09/19 1,160 1,160 1,160 1,160 200
2014/09/18 1,175 1,175 1,170 1,170 600
2014/09/17 1,170 1,170 1,170 1,170 100
2014/09/16 1,155 1,160 1,150 1,153 1,300
2014/09/12 1,155 1,179 1,155 1,179 2,100
2014/09/11 1,172 1,173 1,163 1,163 7,100
2014/09/10 1,173 1,174 1,171 1,171 2,400
2014/09/09 1,169 1,169 1,169 1,169 300
2014/09/08 1,159 1,163 1,159 1,161 1,300
2014/09/05 1,161 1,168 1,160 1,168 400
2014/09/04 1,160 1,175 1,160 1,175 400
2014/09/03 1,157 1,160 1,157 1,158 900
2014/09/02 1,176 1,177 1,161 1,161 1,400
2014/09/01 1,150 1,150 1,150 1,150 200
2014/08/29 1,160 1,170 1,135 1,150 7,600
2014/08/28 1,160 1,160 1,160 1,160 1,000
2014/08/27 1,176 1,176 1,160 1,163 1,900
2014/08/26 1,161 1,176 1,156 1,176 1,500
2014/08/25 1,152 1,182 1,152 1,182 500
2014/08/22 1,147 1,165 1,147 1,149 700
2014/08/21 1,137 1,165 1,137 1,165 1,500
2014/08/20 1,146 1,151 1,125 1,151 3,300
2014/08/19 1,160 1,161 1,110 1,146 5,100
2014/08/18 1,131 1,148 1,131 1,147 1,600
2014/08/14 1,160 1,160 1,160 1,160 300
2014/08/13 1,165 1,165 1,130 1,163 2,000
2014/08/12 1,160 1,160 1,141 1,159 5,300
2014/08/11 1,151 1,154 1,151 1,154 900
2014/08/08 1,158 1,158 1,150 1,150 1,600
2014/08/07 1,165 1,168 1,160 1,160 1,300
2014/08/06 1,163 1,168 1,163 1,165 600
2014/08/05 1,163 1,165 1,163 1,165 2,600
2014/08/04 1,187 1,188 1,159 1,160 8,300
2014/08/01 1,146 1,157 1,146 1,157 4,500
2014/07/31 1,140 1,146 1,140 1,146 1,200
2014/07/30 1,133 1,140 1,133 1,140 1,200
2014/07/29 1,135 1,135 1,135 1,135 2,700
2014/07/28 1,125 1,130 1,125 1,130 1,500
2014/07/25 1,130 1,130 1,121 1,121 2,000
2014/07/24 1,130 1,130 1,130 1,130 2,200
2014/07/23 1,125 1,130 1,120 1,130 1,700
2014/07/22 1,135 1,135 1,125 1,125 700
2014/07/18 1,135 1,135 1,135 1,135 1,400
2014/07/17 1,130 1,135 1,125 1,125 1,000
2014/07/16 1,133 1,133 1,130 1,130 300
2014/07/14 1,122 1,134 1,122 1,133 1,100
2014/07/11 1,140 1,140 1,140 1,140 4,700
2014/07/10 1,122 1,150 1,122 1,140 3,100
2014/07/09 1,141 1,141 1,122 1,122 1,200
2014/07/08 1,146 1,148 1,142 1,148 700
2014/07/07 1,130 1,150 1,130 1,142 2,800
2014/07/04 1,133 1,138 1,101 1,138 7,300
2014/07/03 1,135 1,135 1,135 1,135 900
2014/07/02 1,151 1,151 1,133 1,136 2,300
2014/07/01 1,148 1,150 1,140 1,140 800
2014/06/30 1,122 1,145 1,122 1,145 600
2014/06/27 1,150 1,150 1,120 1,122 2,600
2014/06/26 1,136 1,138 1,133 1,138 1,400
2014/06/25 1,143 1,143 1,143 1,143 400
2014/06/24 1,135 1,145 1,135 1,143 2,300
2014/06/23 1,140 1,163 1,135 1,135 1,500
2014/06/20 1,130 1,138 1,130 1,138 800
2014/06/19 1,137 1,137 1,123 1,124 600
2014/06/18 1,172 1,172 1,124 1,137 1,200
2014/06/17 1,112 1,112 1,112 1,112 100
2014/06/16 1,125 1,126 1,111 1,111 2,300
2014/06/13 1,122 1,127 1,122 1,127 800
2014/06/12 1,111 1,124 1,111 1,122 3,200
2014/06/11 1,160 1,172 1,138 1,138 24,000
2014/06/10 1,155 1,157 1,153 1,153 1,800
2014/06/09 1,145 1,149 1,140 1,148 2,500
2014/06/06 1,140 1,150 1,138 1,141 2,700
2014/06/05 1,139 1,139 1,125 1,125 1,400
2014/06/04 1,124 1,127 1,119 1,119 4,100
2014/06/03 1,129 1,129 1,115 1,115 2,300
2014/06/02 1,095 1,108 1,094 1,108 700
2014/05/30 1,080 1,100 1,080 1,098 4,400
2014/05/29 1,077 1,080 1,077 1,079 1,700
2014/05/28 1,080 1,089 1,077 1,077 1,100
2014/05/27 1,083 1,083 1,077 1,077 1,900
2014/05/26 1,090 1,090 1,083 1,083 1,500
2014/05/23 1,077 1,085 1,077 1,085 900
2014/05/22 1,090 1,090 1,075 1,075 500
2014/05/21 1,070 1,090 1,070 1,090 1,600
2014/05/20 1,095 1,095 1,095 1,095 800
2014/05/19 1,098 1,098 1,075 1,075 1,300
2014/05/16 1,098 1,098 1,077 1,098 400
2014/05/15 1,095 1,099 1,070 1,099 500
2014/05/14 1,092 1,095 1,092 1,095 1,400
2014/05/13 1,100 1,113 1,071 1,092 6,200
2014/05/12 1,100 1,100 1,097 1,100 4,600
2014/05/09 1,070 1,085 1,070 1,076 1,600
2014/05/08 1,067 1,073 1,063 1,063 2,900
2014/05/07 1,073 1,076 1,070 1,070 1,300
2014/05/02 1,092 1,092 1,070 1,080 2,000
2014/05/01 1,057 1,090 1,057 1,070 1,200
2014/04/30 1,064 1,065 1,056 1,056 1,400
2014/04/28 1,046 1,070 1,046 1,068 3,600
2014/04/25 1,075 1,100 1,075 1,100 2,100
2014/04/24 1,095 1,095 1,075 1,075 800
2014/04/23 1,080 1,111 1,051 1,071 1,900
2014/04/22 1,130 1,130 1,083 1,083 1,600
2014/04/21 1,117 1,130 1,117 1,125 800
2014/04/18 1,120 1,147 1,105 1,147 2,400
2014/04/17 1,080 1,090 1,080 1,090 300
2014/04/16 1,045 1,080 1,045 1,079 1,600
2014/04/15 1,001 1,076 1,001 1,045 4,300
2014/04/14 1,037 1,100 1,016 1,016 5,200
2014/04/11 1,021 1,037 979 1,037 5,700
2014/04/10 1,031 1,056 1,031 1,051 900
2014/04/09 1,053 1,060 1,025 1,025 3,100
2014/04/08 1,050 1,052 1,050 1,052 200
2014/04/07 1,055 1,055 1,041 1,047 1,500
2014/04/04 1,041 1,061 1,039 1,061 1,400
2014/04/03 1,040 1,040 1,040 1,040 1,100
2014/04/02 1,030 1,040 1,030 1,040 2,300
2014/04/01 1,003 1,020 1,003 1,020 3,000
2014/03/31 1,001 1,002 1,001 1,002 400
2014/03/28 1,000 1,000 1,000 1,000 100
2014/03/26 1,000 1,010 999 999 2,300
2014/03/25 1,001 1,001 999 999 1,200
2014/03/24 1,000 1,005 1,000 1,005 2,200
2014/03/20 1,011 1,011 1,001 1,009 1,300
2014/03/19 1,037 1,037 1,001 1,011 7,100
2014/03/18 1,052 1,055 1,035 1,040 3,800
2014/03/17 1,057 1,090 1,057 1,070 1,900
2014/03/14 1,119 1,119 1,070 1,070 2,200
2014/03/13 1,121 1,121 1,117 1,117 400
2014/03/12 1,145 1,200 1,113 1,116 12,100
2014/03/11 1,138 1,147 1,138 1,147 2,100
2014/03/10 1,135 1,136 1,135 1,135 400
2014/03/07 1,130 1,135 1,130 1,135 1,500
2014/03/06 1,144 1,153 1,144 1,147 1,900
2014/03/05 1,132 1,147 1,125 1,144 3,500
2014/03/04 1,160 1,160 1,132 1,132 3,000
2014/03/03 1,124 1,134 1,105 1,134 4,500
2014/02/28 1,177 1,180 1,124 1,124 4,600
2014/02/27 1,210 1,211 1,192 1,192 3,900
2014/02/26 1,201 1,216 1,200 1,203 6,900
2014/02/25 1,250 1,250 1,224 1,249 9,400
2014/02/24 1,230 1,245 1,213 1,230 8,900
2014/02/21 1,250 1,252 1,225 1,235 7,700
2014/02/20 1,251 1,251 1,240 1,240 1,100
2014/02/19 1,244 1,245 1,240 1,245 1,500
2014/02/18 1,254 1,254 1,250 1,253 600
2014/02/17 1,248 1,248 1,233 1,243 700
2014/02/14 1,233 1,248 1,233 1,248 900
2014/02/13 1,255 1,264 1,250 1,250 1,700
2014/02/12 1,280 1,280 1,240 1,240 4,900
2014/02/10 1,250 1,255 1,250 1,253 2,800
2014/02/07 1,245 1,250 1,245 1,250 1,000
2014/02/06 1,245 1,245 1,228 1,240 2,100
2014/02/05 1,250 1,250 1,210 1,214 3,000
2014/02/04 1,231 1,250 1,202 1,250 9,700
2014/02/03 1,227 1,235 1,217 1,233 1,200
2014/01/31 1,242 1,250 1,227 1,227 2,600
2014/01/30 1,257 1,257 1,229 1,236 2,000
2014/01/29 1,250 1,277 1,250 1,263 8,100
2014/01/28 1,210 1,247 1,210 1,247 2,200
2014/01/27 1,261 1,261 1,163 1,183 9,400
2014/01/24 1,274 1,274 1,270 1,270 3,100
2014/01/23 1,277 1,277 1,267 1,274 3,200
2014/01/22 1,267 1,267 1,262 1,266 2,300
2014/01/21 1,250 1,260 1,250 1,260 1,200
2014/01/20 1,258 1,258 1,231 1,244 4,000
2014/01/17 1,228 1,228 1,225 1,228 2,400
2014/01/16 1,225 1,228 1,225 1,225 4,100
2014/01/15 1,167 1,227 1,160 1,199 52,600
2014/01/14 1,261 1,287 1,260 1,287 3,700
2014/01/10 1,286 1,297 1,286 1,288 4,700
2014/01/09 1,260 1,299 1,260 1,299 5,300
2014/01/08 1,245 1,250 1,245 1,250 2,500
2014/01/07 1,228 1,240 1,228 1,240 2,900
2014/01/06 1,230 1,235 1,215 1,222 5,000

このページの先頭へ