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 |
---|---|---|---|---|---|
2015/12/30 | 3,570 | 3,610 | 3,530 | 3,605 | 21,100 |
2015/12/29 | 3,695 | 3,695 | 3,455 | 3,510 | 50,900 |
2015/12/28 | 3,720 | 3,720 | 3,565 | 3,700 | 11,100 |
2015/12/25 | 3,680 | 3,730 | 3,555 | 3,695 | 19,700 |
2015/12/24 | 3,745 | 3,810 | 3,725 | 3,730 | 18,600 |
2015/12/22 | 4,010 | 4,010 | 3,750 | 3,780 | 37,900 |
2015/12/21 | 3,990 | 4,080 | 3,955 | 4,010 | 27,600 |
2015/12/18 | 4,135 | 4,135 | 4,020 | 4,030 | 29,700 |
2015/12/17 | 4,120 | 4,175 | 3,935 | 4,010 | 26,500 |
2015/12/16 | 4,135 | 4,175 | 4,030 | 4,120 | 18,000 |
2015/12/15 | 4,280 | 4,385 | 4,085 | 4,135 | 29,800 |
2015/12/14 | 4,320 | 4,380 | 4,265 | 4,350 | 10,700 |
2015/12/11 | 4,485 | 4,720 | 4,425 | 4,460 | 41,200 |
2015/12/10 | 4,405 | 4,575 | 4,375 | 4,550 | 31,100 |
2015/12/09 | 4,415 | 4,550 | 4,405 | 4,485 | 33,000 |
2015/12/08 | 4,730 | 4,800 | 4,535 | 4,555 | 64,000 |
2015/12/07 | 5,160 | 5,250 | 4,775 | 4,825 | 52,100 |
2015/12/04 | 5,250 | 5,290 | 5,170 | 5,260 | 42,700 |
2015/12/03 | 5,550 | 5,550 | 5,410 | 5,410 | 26,000 |
2015/12/02 | 5,290 | 5,550 | 5,280 | 5,550 | 85,500 |
2015/12/01 | 6,000 | 6,000 | 5,300 | 5,550 | 119,900 |
2015/11/30 | 5,300 | 6,290 | 5,300 | 6,110 | 323,500 |
2015/11/27 | 4,550 | 5,300 | 4,340 | 5,290 | 353,300 |
2015/11/26 | 4,450 | 4,700 | 4,375 | 4,605 | 116,600 |
2015/11/25 | 4,220 | 4,400 | 4,135 | 4,380 | 52,700 |
2015/11/24 | 4,140 | 4,250 | 4,075 | 4,220 | 42,500 |
2015/11/20 | 4,295 | 4,295 | 4,085 | 4,160 | 45,300 |
2015/11/19 | 4,265 | 4,300 | 4,000 | 4,250 | 42,200 |
2015/11/18 | 4,500 | 4,505 | 4,105 | 4,265 | 81,600 |
2015/11/17 | 4,295 | 4,485 | 4,185 | 4,430 | 56,100 |
2015/11/16 | 3,800 | 4,150 | 3,800 | 4,100 | 45,100 |
2015/11/13 | 3,815 | 3,935 | 3,760 | 3,845 | 50,900 |
2015/11/12 | 3,680 | 3,990 | 3,680 | 3,935 | 41,800 |
2015/11/11 | 3,670 | 3,790 | 3,570 | 3,715 | 45,100 |
2015/11/10 | 3,850 | 3,970 | 3,605 | 3,670 | 91,000 |
2015/11/09 | 3,350 | 3,815 | 3,350 | 3,750 | 50,200 |
2015/11/06 | 3,300 | 3,470 | 3,200 | 3,385 | 40,300 |
2015/11/05 | 3,250 | 3,360 | 3,170 | 3,360 | 35,100 |
2015/11/04 | 2,931 | 3,120 | 2,926 | 3,120 | 39,000 |
2015/11/02 | 2,909 | 2,923 | 2,861 | 2,921 | 16,300 |
2015/10/30 | 2,819 | 2,904 | 2,796 | 2,904 | 17,400 |
2015/10/29 | 2,793 | 2,805 | 2,763 | 2,795 | 28,400 |
2015/10/28 | 2,730 | 2,793 | 2,714 | 2,793 | 16,200 |
2015/10/27 | 2,770 | 2,770 | 2,710 | 2,730 | 13,500 |
2015/10/26 | 2,718 | 2,834 | 2,685 | 2,770 | 19,400 |
2015/10/23 | 2,781 | 2,810 | 2,715 | 2,717 | 23,100 |
2015/10/22 | 2,870 | 2,875 | 2,772 | 2,775 | 19,500 |
2015/10/21 | 2,828 | 2,878 | 2,828 | 2,859 | 29,100 |
2015/10/20 | 2,840 | 2,855 | 2,771 | 2,797 | 15,200 |
2015/10/19 | 2,851 | 2,880 | 2,843 | 2,843 | 12,200 |
2015/10/16 | 2,983 | 2,983 | 2,876 | 2,885 | 22,400 |
2015/10/15 | 2,980 | 2,987 | 2,925 | 2,984 | 11,800 |
2015/10/14 | 2,925 | 2,994 | 2,817 | 2,990 | 25,500 |
2015/10/13 | 2,695 | 2,966 | 2,681 | 2,929 | 84,800 |
2015/10/09 | 2,576 | 2,589 | 2,522 | 2,527 | 5,300 |
2015/10/08 | 2,620 | 2,626 | 2,521 | 2,575 | 4,700 |
2015/10/07 | 2,628 | 2,628 | 2,534 | 2,559 | 6,200 |
2015/10/06 | 2,650 | 2,654 | 2,615 | 2,615 | 4,700 |
2015/10/05 | 2,640 | 2,650 | 2,610 | 2,637 | 6,300 |
2015/10/02 | 2,588 | 2,648 | 2,588 | 2,628 | 3,900 |
2015/10/01 | 2,680 | 2,683 | 2,510 | 2,540 | 27,500 |
2015/09/30 | 2,598 | 2,689 | 2,597 | 2,668 | 12,800 |
2015/09/29 | 2,592 | 2,600 | 2,513 | 2,600 | 6,000 |
2015/09/28 | 2,510 | 2,640 | 2,471 | 2,640 | 28,100 |
2015/09/25 | 2,445 | 2,497 | 2,390 | 2,497 | 9,900 |
2015/09/24 | 2,396 | 2,450 | 2,396 | 2,450 | 8,300 |
2015/09/18 | 2,348 | 2,399 | 2,336 | 2,396 | 7,600 |
2015/09/17 | 2,327 | 2,348 | 2,326 | 2,329 | 1,700 |
2015/09/16 | 2,311 | 2,339 | 2,311 | 2,321 | 2,200 |
2015/09/15 | 2,293 | 2,375 | 2,293 | 2,321 | 4,200 |
2015/09/14 | 2,300 | 2,320 | 2,300 | 2,302 | 2,500 |
2015/09/11 | 2,281 | 2,310 | 2,281 | 2,300 | 4,200 |
2015/09/10 | 2,300 | 2,311 | 2,280 | 2,281 | 4,000 |
2015/09/09 | 2,252 | 2,330 | 2,252 | 2,330 | 5,400 |
2015/09/08 | 2,244 | 2,290 | 2,180 | 2,238 | 12,700 |
2015/09/07 | 2,149 | 2,264 | 2,112 | 2,252 | 12,200 |
2015/09/04 | 2,382 | 2,401 | 2,116 | 2,234 | 59,400 |
2015/09/03 | 2,417 | 2,540 | 2,417 | 2,451 | 8,200 |
2015/09/02 | 2,315 | 2,450 | 2,314 | 2,367 | 8,900 |
2015/09/01 | 2,495 | 2,550 | 2,355 | 2,369 | 13,100 |
2015/08/31 | 2,265 | 2,395 | 2,225 | 2,395 | 14,100 |
2015/08/28 | 2,131 | 2,150 | 2,100 | 2,107 | 2,100 |
2015/08/27 | 2,200 | 2,220 | 2,110 | 2,160 | 3,800 |
2015/08/26 | 2,036 | 2,230 | 2,036 | 2,197 | 4,700 |
2015/08/25 | 1,950 | 2,051 | 1,860 | 1,996 | 12,100 |
2015/08/24 | 2,073 | 2,269 | 2,073 | 2,190 | 10,200 |
2015/08/21 | 2,228 | 2,270 | 2,202 | 2,270 | 3,400 |
2015/08/20 | 2,265 | 2,265 | 2,235 | 2,260 | 2,300 |
2015/08/19 | 2,227 | 2,255 | 2,227 | 2,255 | 1,800 |
2015/08/18 | 2,270 | 2,279 | 2,220 | 2,277 | 3,400 |
2015/08/17 | 2,160 | 2,232 | 2,160 | 2,228 | 3,300 |
2015/08/14 | 2,065 | 2,150 | 2,065 | 2,135 | 3,100 |
2015/08/13 | 2,060 | 2,110 | 2,060 | 2,110 | 2,700 |
2015/08/12 | 2,103 | 2,149 | 2,055 | 2,140 | 7,700 |
2015/08/11 | 2,149 | 2,165 | 2,130 | 2,130 | 8,000 |
2015/08/10 | 2,144 | 2,161 | 2,123 | 2,140 | 4,000 |
2015/08/07 | 2,200 | 2,250 | 2,119 | 2,144 | 7,400 |
2015/08/06 | 2,300 | 2,347 | 2,172 | 2,200 | 9,000 |
2015/08/05 | 2,250 | 2,328 | 2,230 | 2,300 | 5,800 |
2015/08/04 | 2,190 | 2,245 | 2,179 | 2,230 | 12,200 |
2015/08/03 | 2,107 | 2,134 | 2,107 | 2,124 | 6,400 |
2015/07/31 | 2,074 | 2,095 | 2,071 | 2,077 | 6,700 |
2015/07/30 | 2,100 | 2,179 | 2,061 | 2,066 | 16,100 |
2015/07/29 | 2,000 | 2,001 | 1,980 | 1,990 | 6,400 |
2015/07/28 | 1,960 | 1,990 | 1,960 | 1,990 | 2,400 |
2015/07/27 | 1,989 | 1,990 | 1,945 | 1,980 | 2,900 |
2015/07/24 | 1,940 | 1,960 | 1,940 | 1,955 | 2,900 |
2015/07/23 | 1,966 | 1,966 | 1,890 | 1,940 | 4,100 |
2015/07/22 | 1,923 | 1,938 | 1,923 | 1,926 | 1,200 |
2015/07/21 | 1,999 | 1,999 | 1,920 | 1,923 | 5,400 |
2015/07/17 | 1,990 | 1,995 | 1,951 | 1,965 | 1,500 |
2015/07/16 | 1,920 | 2,000 | 1,920 | 2,000 | 9,500 |
2015/07/15 | 1,890 | 1,941 | 1,890 | 1,920 | 8,600 |
2015/07/14 | 1,789 | 1,875 | 1,789 | 1,875 | 7,500 |
2015/07/13 | 1,790 | 1,790 | 1,774 | 1,774 | 2,800 |
2015/07/10 | 1,796 | 1,813 | 1,750 | 1,750 | 9,200 |
2015/07/09 | 1,800 | 1,850 | 1,720 | 1,795 | 8,100 |
2015/07/08 | 1,854 | 1,876 | 1,810 | 1,850 | 5,200 |
2015/07/07 | 1,880 | 1,880 | 1,849 | 1,873 | 2,000 |
2015/07/06 | 1,810 | 1,880 | 1,810 | 1,845 | 10,200 |
2015/07/03 | 1,850 | 1,890 | 1,791 | 1,880 | 16,900 |
2015/07/02 | 1,925 | 1,940 | 1,851 | 1,895 | 30,700 |
2015/07/01 | 1,728 | 1,765 | 1,642 | 1,765 | 10,300 |
2015/06/30 | 1,640 | 1,705 | 1,640 | 1,704 | 3,000 |
2015/06/29 | 1,659 | 1,659 | 1,637 | 1,643 | 2,100 |
2015/06/26 | 1,699 | 1,699 | 1,662 | 1,666 | 2,400 |
2015/06/25 | 1,662 | 1,706 | 1,662 | 1,705 | 800 |
2015/06/24 | 1,676 | 1,735 | 1,666 | 1,666 | 1,800 |
2015/06/22 | 1,676 | 1,676 | 1,654 | 1,663 | 1,000 |
2015/06/19 | 1,630 | 1,677 | 1,630 | 1,677 | 600 |
2015/06/18 | 1,673 | 1,673 | 1,624 | 1,624 | 3,100 |
2015/06/17 | 1,678 | 1,678 | 1,651 | 1,657 | 1,300 |
2015/06/16 | 1,680 | 1,680 | 1,653 | 1,653 | 1,200 |
2015/06/15 | 1,660 | 1,679 | 1,653 | 1,679 | 2,700 |
2015/06/12 | 1,651 | 1,665 | 1,651 | 1,660 | 1,400 |
2015/06/11 | 1,667 | 1,681 | 1,651 | 1,651 | 12,300 |
2015/06/10 | 1,663 | 1,680 | 1,656 | 1,675 | 1,600 |
2015/06/09 | 1,655 | 1,664 | 1,651 | 1,652 | 2,200 |
2015/06/08 | 1,647 | 1,655 | 1,645 | 1,655 | 800 |
2015/06/05 | 1,631 | 1,638 | 1,628 | 1,632 | 1,200 |
2015/06/04 | 1,639 | 1,644 | 1,621 | 1,640 | 5,300 |
2015/06/03 | 1,615 | 1,649 | 1,602 | 1,630 | 3,700 |
2015/06/02 | 1,675 | 1,675 | 1,631 | 1,631 | 15,900 |
2015/06/01 | 1,700 | 1,700 | 1,683 | 1,688 | 3,600 |
2015/05/29 | 1,699 | 1,702 | 1,690 | 1,693 | 4,500 |
2015/05/28 | 1,710 | 1,712 | 1,699 | 1,699 | 5,000 |
2015/05/27 | 1,697 | 1,700 | 1,692 | 1,700 | 10,000 |
2015/05/26 | 1,700 | 1,733 | 1,690 | 1,701 | 7,700 |
2015/05/25 | 1,718 | 1,738 | 1,692 | 1,700 | 8,200 |
2015/05/22 | 1,668 | 1,718 | 1,668 | 1,718 | 1,800 |
2015/05/21 | 1,665 | 1,685 | 1,664 | 1,664 | 6,100 |
2015/05/20 | 1,665 | 1,665 | 1,663 | 1,664 | 9,200 |
2015/05/19 | 1,715 | 1,716 | 1,636 | 1,663 | 9,900 |
2015/05/18 | 1,733 | 1,733 | 1,700 | 1,722 | 5,200 |
2015/05/15 | 1,782 | 1,788 | 1,727 | 1,773 | 6,600 |
2015/05/14 | 1,844 | 1,844 | 1,820 | 1,825 | 1,500 |
2015/05/13 | 1,842 | 1,859 | 1,842 | 1,855 | 2,700 |
2015/05/12 | 1,863 | 1,887 | 1,800 | 1,862 | 11,200 |
2015/05/11 | 1,801 | 1,837 | 1,801 | 1,833 | 8,000 |
2015/05/08 | 1,744 | 1,810 | 1,744 | 1,789 | 4,100 |
2015/05/07 | 1,780 | 1,850 | 1,742 | 1,742 | 14,100 |
2015/05/01 | 1,735 | 1,797 | 1,735 | 1,781 | 9,600 |
2015/04/30 | 1,722 | 1,740 | 1,719 | 1,740 | 2,800 |
2015/04/28 | 1,747 | 1,747 | 1,711 | 1,722 | 1,400 |
2015/04/27 | 1,717 | 1,729 | 1,710 | 1,724 | 4,800 |
2015/04/24 | 1,678 | 1,717 | 1,670 | 1,700 | 8,200 |
2015/04/23 | 1,680 | 1,699 | 1,650 | 1,692 | 6,000 |
2015/04/22 | 1,718 | 1,720 | 1,672 | 1,680 | 7,000 |
2015/04/21 | 1,578 | 1,828 | 1,575 | 1,717 | 22,200 |
2015/04/20 | 1,585 | 1,590 | 1,578 | 1,578 | 2,700 |
2015/04/17 | 1,574 | 1,585 | 1,555 | 1,585 | 2,200 |
2015/04/16 | 1,575 | 1,588 | 1,573 | 1,574 | 10,500 |
2015/04/15 | 1,538 | 1,573 | 1,538 | 1,573 | 3,900 |
2015/04/14 | 1,515 | 1,538 | 1,515 | 1,532 | 8,400 |
2015/04/13 | 1,508 | 1,510 | 1,502 | 1,510 | 3,500 |
2015/04/10 | 1,500 | 1,510 | 1,500 | 1,510 | 5,300 |
2015/04/09 | 1,505 | 1,505 | 1,490 | 1,500 | 3,000 |
2015/04/08 | 1,500 | 1,508 | 1,500 | 1,504 | 2,400 |
2015/04/07 | 1,500 | 1,500 | 1,494 | 1,500 | 2,500 |
2015/04/06 | 1,511 | 1,511 | 1,500 | 1,500 | 800 |
2015/04/03 | 1,490 | 1,508 | 1,490 | 1,508 | 1,700 |
2015/04/02 | 1,500 | 1,503 | 1,497 | 1,503 | 3,800 |
2015/04/01 | 1,468 | 1,470 | 1,468 | 1,470 | 1,700 |
2015/03/31 | 1,478 | 1,488 | 1,450 | 1,453 | 1,900 |
2015/03/30 | 1,469 | 1,472 | 1,469 | 1,472 | 700 |
2015/03/27 | 1,460 | 1,460 | 1,450 | 1,458 | 600 |
2015/03/26 | 1,431 | 1,451 | 1,431 | 1,450 | 2,700 |
2015/03/25 | 1,470 | 1,488 | 1,425 | 1,488 | 3,200 |
2015/03/24 | 1,463 | 1,487 | 1,461 | 1,481 | 2,900 |
2015/03/23 | 1,500 | 1,500 | 1,490 | 1,490 | 2,200 |
2015/03/20 | 1,499 | 1,500 | 1,490 | 1,490 | 1,600 |
2015/03/19 | 1,475 | 1,490 | 1,475 | 1,485 | 3,800 |
2015/03/18 | 1,470 | 1,471 | 1,463 | 1,471 | 2,200 |
2015/03/17 | 1,433 | 1,479 | 1,432 | 1,460 | 3,600 |
2015/03/16 | 1,433 | 1,457 | 1,421 | 1,429 | 3,400 |
2015/03/13 | 1,405 | 1,413 | 1,400 | 1,413 | 3,900 |
2015/03/12 | 1,390 | 1,404 | 1,390 | 1,400 | 2,400 |
2015/03/11 | 1,397 | 1,400 | 1,395 | 1,400 | 7,000 |
2015/03/10 | 1,400 | 1,400 | 1,397 | 1,397 | 2,500 |
2015/03/09 | 1,400 | 1,410 | 1,400 | 1,406 | 2,100 |
2015/03/06 | 1,384 | 1,401 | 1,384 | 1,393 | 3,400 |
2015/03/05 | 1,400 | 1,411 | 1,389 | 1,389 | 6,000 |
2015/03/04 | 1,390 | 1,408 | 1,390 | 1,400 | 4,000 |
2015/03/03 | 1,448 | 1,448 | 1,390 | 1,390 | 8,700 |
2015/03/02 | 1,470 | 1,470 | 1,455 | 1,456 | 4,600 |
2015/02/27 | 1,466 | 1,487 | 1,378 | 1,478 | 4,100 |
2015/02/26 | 1,503 | 1,510 | 1,498 | 1,500 | 4,400 |
2015/02/25 | 1,488 | 1,524 | 1,488 | 1,508 | 9,200 |
2015/02/24 | 1,583 | 1,585 | 1,571 | 1,584 | 6,600 |
2015/02/23 | 1,576 | 1,600 | 1,573 | 1,586 | 6,700 |
2015/02/20 | 1,565 | 1,580 | 1,564 | 1,575 | 5,100 |
2015/02/19 | 1,560 | 1,564 | 1,556 | 1,560 | 1,600 |
2015/02/18 | 1,567 | 1,567 | 1,557 | 1,564 | 1,700 |
2015/02/17 | 1,550 | 1,550 | 1,542 | 1,550 | 400 |
2015/02/16 | 1,555 | 1,555 | 1,530 | 1,550 | 2,600 |
2015/02/13 | 1,535 | 1,558 | 1,531 | 1,555 | 1,700 |
2015/02/12 | 1,558 | 1,558 | 1,535 | 1,535 | 4,300 |
2015/02/10 | 1,524 | 1,529 | 1,522 | 1,528 | 3,000 |
2015/02/09 | 1,522 | 1,522 | 1,520 | 1,520 | 2,100 |
2015/02/06 | 1,528 | 1,528 | 1,520 | 1,522 | 1,800 |
2015/02/05 | 1,520 | 1,520 | 1,516 | 1,520 | 1,600 |
2015/02/04 | 1,516 | 1,524 | 1,515 | 1,517 | 3,100 |
2015/02/03 | 1,529 | 1,529 | 1,517 | 1,519 | 2,400 |
2015/02/02 | 1,520 | 1,525 | 1,512 | 1,513 | 2,000 |
2015/01/30 | 1,522 | 1,525 | 1,510 | 1,510 | 800 |
2015/01/29 | 1,515 | 1,516 | 1,482 | 1,510 | 3,600 |
2015/01/28 | 1,499 | 1,528 | 1,499 | 1,515 | 3,900 |
2015/01/27 | 1,450 | 1,498 | 1,450 | 1,498 | 1,700 |
2015/01/26 | 1,460 | 1,569 | 1,432 | 1,460 | 3,900 |
2015/01/23 | 1,419 | 1,490 | 1,419 | 1,440 | 2,700 |
2015/01/22 | 1,480 | 1,492 | 1,404 | 1,415 | 8,200 |
2015/01/21 | 1,518 | 1,518 | 1,500 | 1,500 | 2,500 |
2015/01/20 | 1,520 | 1,520 | 1,500 | 1,520 | 1,800 |
2015/01/19 | 1,530 | 1,530 | 1,506 | 1,521 | 1,700 |
2015/01/16 | 1,531 | 1,531 | 1,505 | 1,530 | 2,900 |
2015/01/15 | 1,550 | 1,554 | 1,540 | 1,545 | 1,800 |
2015/01/14 | 1,572 | 1,572 | 1,552 | 1,554 | 1,900 |
2015/01/13 | 1,598 | 1,600 | 1,572 | 1,572 | 2,100 |
2015/01/09 | 1,574 | 1,580 | 1,574 | 1,580 | 5,000 |
2015/01/08 | 1,590 | 1,590 | 1,560 | 1,574 | 6,200 |
2015/01/07 | 1,699 | 1,699 | 1,600 | 1,604 | 11,000 |
2015/01/06 | 1,598 | 1,700 | 1,598 | 1,649 | 8,900 |
2015/01/05 | 1,490 | 1,600 | 1,490 | 1,560 | 8,500 |