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 |
---|---|---|---|---|---|
2017/12/29 | 2,659 | 2,659 | 2,600 | 2,603 | 8,800 |
2017/12/28 | 2,646 | 2,646 | 2,576 | 2,576 | 10,500 |
2017/12/27 | 2,596 | 2,615 | 2,586 | 2,596 | 4,500 |
2017/12/26 | 2,655 | 2,655 | 2,590 | 2,597 | 12,000 |
2017/12/25 | 2,612 | 2,634 | 2,567 | 2,622 | 14,500 |
2017/12/22 | 2,572 | 2,588 | 2,572 | 2,582 | 5,000 |
2017/12/21 | 2,576 | 2,579 | 2,567 | 2,572 | 2,600 |
2017/12/20 | 2,569 | 2,580 | 2,566 | 2,580 | 4,400 |
2017/12/19 | 2,616 | 2,616 | 2,581 | 2,582 | 7,600 |
2017/12/18 | 2,630 | 2,633 | 2,602 | 2,616 | 5,600 |
2017/12/15 | 2,613 | 2,640 | 2,600 | 2,629 | 4,600 |
2017/12/14 | 2,580 | 2,632 | 2,569 | 2,625 | 9,000 |
2017/12/13 | 2,600 | 2,600 | 2,548 | 2,553 | 11,000 |
2017/12/12 | 2,667 | 2,667 | 2,595 | 2,595 | 8,600 |
2017/12/11 | 2,763 | 2,763 | 2,645 | 2,678 | 14,700 |
2017/12/08 | 2,670 | 2,776 | 2,620 | 2,763 | 21,500 |
2017/12/07 | 2,673 | 2,753 | 2,673 | 2,720 | 17,300 |
2017/12/06 | 2,653 | 2,720 | 2,631 | 2,660 | 13,800 |
2017/12/05 | 2,589 | 2,679 | 2,589 | 2,655 | 15,500 |
2017/12/04 | 2,591 | 2,614 | 2,580 | 2,604 | 7,300 |
2017/12/01 | 2,598 | 2,630 | 2,576 | 2,591 | 4,400 |
2017/11/30 | 2,570 | 2,598 | 2,560 | 2,598 | 8,100 |
2017/11/29 | 2,487 | 2,565 | 2,487 | 2,549 | 5,700 |
2017/11/28 | 2,508 | 2,565 | 2,508 | 2,537 | 9,500 |
2017/11/27 | 2,458 | 2,538 | 2,458 | 2,505 | 11,900 |
2017/11/24 | 2,427 | 2,472 | 2,425 | 2,449 | 9,100 |
2017/11/22 | 2,440 | 2,485 | 2,427 | 2,432 | 5,100 |
2017/11/21 | 2,454 | 2,462 | 2,421 | 2,442 | 11,600 |
2017/11/20 | 2,532 | 2,532 | 2,450 | 2,456 | 7,600 |
2017/11/17 | 2,514 | 2,540 | 2,469 | 2,482 | 14,000 |
2017/11/16 | 2,491 | 2,516 | 2,479 | 2,484 | 8,500 |
2017/11/15 | 2,541 | 2,567 | 2,434 | 2,505 | 29,900 |
2017/11/14 | 2,684 | 2,698 | 2,584 | 2,584 | 13,000 |
2017/11/13 | 2,679 | 2,718 | 2,611 | 2,711 | 10,300 |
2017/11/10 | 2,693 | 2,703 | 2,665 | 2,675 | 15,200 |
2017/11/09 | 2,691 | 2,717 | 2,670 | 2,693 | 16,000 |
2017/11/08 | 2,645 | 2,710 | 2,642 | 2,709 | 14,700 |
2017/11/07 | 2,597 | 2,645 | 2,572 | 2,645 | 21,000 |
2017/11/06 | 2,580 | 2,599 | 2,567 | 2,580 | 32,800 |
2017/11/02 | 2,574 | 2,592 | 2,561 | 2,580 | 16,500 |
2017/11/01 | 2,566 | 2,597 | 2,566 | 2,589 | 9,900 |
2017/10/31 | 2,599 | 2,599 | 2,574 | 2,574 | 14,000 |
2017/10/30 | 2,595 | 2,599 | 2,546 | 2,586 | 67,600 |
2017/10/27 | 2,584 | 2,600 | 2,552 | 2,578 | 16,800 |
2017/10/26 | 2,546 | 2,583 | 2,546 | 2,563 | 8,500 |
2017/10/25 | 2,540 | 2,579 | 2,540 | 2,546 | 13,900 |
2017/10/24 | 2,542 | 2,589 | 2,531 | 2,539 | 19,200 |
2017/10/23 | 2,541 | 2,590 | 2,535 | 2,560 | 16,600 |
2017/10/20 | 2,481 | 2,559 | 2,481 | 2,552 | 12,200 |
2017/10/19 | 2,496 | 2,549 | 2,480 | 2,503 | 17,500 |
2017/10/18 | 2,544 | 2,559 | 2,519 | 2,529 | 8,700 |
2017/10/17 | 2,544 | 2,570 | 2,519 | 2,564 | 8,700 |
2017/10/16 | 2,533 | 2,570 | 2,527 | 2,555 | 13,600 |
2017/10/13 | 2,513 | 2,559 | 2,513 | 2,526 | 11,200 |
2017/10/12 | 2,500 | 2,550 | 2,483 | 2,531 | 29,600 |
2017/10/11 | 2,470 | 2,507 | 2,470 | 2,502 | 22,300 |
2017/10/10 | 2,468 | 2,470 | 2,418 | 2,470 | 17,800 |
2017/10/06 | 2,471 | 2,471 | 2,419 | 2,420 | 7,200 |
2017/10/05 | 2,469 | 2,473 | 2,438 | 2,438 | 6,900 |
2017/10/04 | 2,468 | 2,478 | 2,447 | 2,470 | 13,400 |
2017/10/03 | 2,439 | 2,498 | 2,426 | 2,450 | 22,000 |
2017/10/02 | 2,400 | 2,481 | 2,393 | 2,436 | 22,800 |
2017/09/29 | 2,399 | 2,411 | 2,385 | 2,398 | 7,300 |
2017/09/28 | 2,394 | 2,400 | 2,378 | 2,395 | 11,200 |
2017/09/27 | 2,393 | 2,419 | 2,392 | 2,410 | 7,500 |
2017/09/26 | 2,366 | 2,417 | 2,366 | 2,417 | 8,900 |
2017/09/25 | 2,333 | 2,380 | 2,333 | 2,380 | 5,700 |
2017/09/22 | 2,367 | 2,378 | 2,328 | 2,328 | 20,400 |
2017/09/21 | 2,403 | 2,404 | 2,380 | 2,385 | 7,200 |
2017/09/20 | 2,415 | 2,420 | 2,390 | 2,397 | 10,100 |
2017/09/19 | 2,430 | 2,451 | 2,411 | 2,411 | 12,700 |
2017/09/15 | 2,392 | 2,478 | 2,392 | 2,478 | 11,900 |
2017/09/14 | 2,439 | 2,453 | 2,390 | 2,407 | 7,000 |
2017/09/13 | 2,381 | 2,487 | 2,373 | 2,446 | 29,500 |
2017/09/12 | 2,406 | 2,406 | 2,364 | 2,389 | 10,500 |
2017/09/11 | 2,355 | 2,386 | 2,350 | 2,386 | 8,100 |
2017/09/08 | 2,361 | 2,375 | 2,341 | 2,344 | 11,000 |
2017/09/07 | 2,379 | 2,385 | 2,345 | 2,378 | 2,800 |
2017/09/06 | 2,323 | 2,388 | 2,319 | 2,350 | 8,100 |
2017/09/05 | 2,357 | 2,357 | 2,310 | 2,321 | 6,900 |
2017/09/04 | 2,400 | 2,400 | 2,359 | 2,361 | 7,200 |
2017/09/01 | 2,404 | 2,408 | 2,383 | 2,397 | 2,800 |
2017/08/31 | 2,324 | 2,401 | 2,324 | 2,387 | 18,200 |
2017/08/30 | 2,388 | 2,396 | 2,303 | 2,322 | 14,600 |
2017/08/29 | 2,396 | 2,399 | 2,341 | 2,388 | 6,500 |
2017/08/28 | 2,367 | 2,396 | 2,367 | 2,394 | 3,800 |
2017/08/25 | 2,346 | 2,396 | 2,346 | 2,367 | 4,800 |
2017/08/24 | 2,415 | 2,415 | 2,381 | 2,396 | 3,600 |
2017/08/23 | 2,412 | 2,428 | 2,385 | 2,408 | 8,900 |
2017/08/22 | 2,371 | 2,429 | 2,371 | 2,400 | 11,100 |
2017/08/21 | 2,375 | 2,407 | 2,362 | 2,400 | 7,800 |
2017/08/18 | 2,388 | 2,409 | 2,306 | 2,400 | 14,600 |
2017/08/17 | 2,381 | 2,412 | 2,381 | 2,392 | 11,600 |
2017/08/16 | 2,450 | 2,462 | 2,389 | 2,393 | 9,300 |
2017/08/15 | 2,440 | 2,507 | 2,424 | 2,463 | 33,900 |
2017/08/14 | 2,425 | 2,425 | 2,376 | 2,403 | 13,500 |
2017/08/10 | 2,394 | 2,414 | 2,394 | 2,412 | 14,000 |
2017/08/09 | 2,400 | 2,405 | 2,365 | 2,393 | 9,000 |
2017/08/08 | 2,400 | 2,400 | 2,391 | 2,399 | 9,800 |
2017/08/07 | 2,400 | 2,400 | 2,380 | 2,399 | 6,700 |
2017/08/04 | 2,389 | 2,395 | 2,378 | 2,394 | 7,400 |
2017/08/03 | 2,376 | 2,395 | 2,376 | 2,390 | 4,400 |
2017/08/02 | 2,387 | 2,390 | 2,356 | 2,379 | 11,900 |
2017/08/01 | 2,365 | 2,387 | 2,365 | 2,387 | 3,100 |
2017/07/31 | 2,380 | 2,388 | 2,371 | 2,382 | 5,900 |
2017/07/28 | 2,384 | 2,390 | 2,379 | 2,383 | 10,600 |
2017/07/27 | 2,397 | 2,397 | 2,376 | 2,384 | 10,000 |
2017/07/26 | 2,379 | 2,380 | 2,371 | 2,379 | 2,600 |
2017/07/25 | 2,380 | 2,382 | 2,350 | 2,380 | 3,400 |
2017/07/24 | 2,350 | 2,388 | 2,350 | 2,388 | 5,800 |
2017/07/21 | 2,346 | 2,370 | 2,346 | 2,370 | 3,700 |
2017/07/20 | 2,337 | 2,356 | 2,337 | 2,346 | 4,000 |
2017/07/19 | 2,324 | 2,346 | 2,317 | 2,337 | 3,900 |
2017/07/18 | 2,352 | 2,356 | 2,301 | 2,324 | 11,600 |
2017/07/14 | 2,341 | 2,350 | 2,336 | 2,346 | 3,000 |
2017/07/13 | 2,357 | 2,359 | 2,337 | 2,347 | 5,400 |
2017/07/12 | 2,370 | 2,370 | 2,340 | 2,357 | 6,400 |
2017/07/11 | 2,306 | 2,342 | 2,306 | 2,340 | 6,200 |
2017/07/10 | 2,314 | 2,317 | 2,303 | 2,306 | 7,100 |
2017/07/07 | 2,316 | 2,319 | 2,305 | 2,310 | 7,800 |
2017/07/06 | 2,320 | 2,320 | 2,304 | 2,314 | 4,300 |
2017/07/05 | 2,295 | 2,320 | 2,290 | 2,313 | 8,300 |
2017/07/04 | 2,350 | 2,350 | 2,290 | 2,304 | 9,900 |
2017/07/03 | 2,352 | 2,352 | 2,325 | 2,332 | 6,600 |
2017/06/30 | 2,300 | 2,360 | 2,300 | 2,359 | 16,000 |
2017/06/29 | 2,400 | 2,400 | 2,385 | 2,400 | 11,400 |
2017/06/28 | 2,390 | 2,396 | 2,389 | 2,396 | 6,400 |
2017/06/27 | 2,380 | 2,400 | 2,380 | 2,397 | 15,800 |
2017/06/26 | 2,391 | 2,398 | 2,381 | 2,390 | 4,600 |
2017/06/23 | 2,382 | 2,399 | 2,382 | 2,391 | 6,300 |
2017/06/22 | 2,390 | 2,398 | 2,385 | 2,392 | 5,200 |
2017/06/21 | 2,389 | 2,405 | 2,388 | 2,390 | 11,400 |
2017/06/20 | 2,390 | 2,398 | 2,385 | 2,390 | 12,200 |
2017/06/19 | 2,383 | 2,399 | 2,383 | 2,388 | 6,200 |
2017/06/16 | 2,390 | 2,394 | 2,385 | 2,394 | 3,800 |
2017/06/15 | 2,373 | 2,394 | 2,372 | 2,384 | 4,800 |
2017/06/14 | 2,390 | 2,395 | 2,373 | 2,373 | 13,800 |
2017/06/13 | 2,390 | 2,400 | 2,381 | 2,384 | 6,500 |
2017/06/12 | 2,368 | 2,400 | 2,358 | 2,384 | 19,200 |
2017/06/09 | 2,387 | 2,397 | 2,370 | 2,387 | 17,100 |
2017/06/08 | 2,395 | 2,395 | 2,378 | 2,387 | 11,900 |
2017/06/07 | 2,390 | 2,392 | 2,366 | 2,383 | 8,200 |
2017/06/06 | 2,376 | 2,399 | 2,372 | 2,374 | 14,100 |
2017/06/05 | 2,385 | 2,392 | 2,371 | 2,383 | 13,300 |
2017/06/02 | 2,368 | 2,382 | 2,359 | 2,382 | 8,900 |
2017/06/01 | 2,321 | 2,353 | 2,321 | 2,353 | 4,000 |
2017/05/31 | 2,362 | 2,362 | 2,321 | 2,321 | 6,200 |
2017/05/30 | 2,324 | 2,340 | 2,324 | 2,337 | 4,300 |
2017/05/29 | 2,360 | 2,364 | 2,337 | 2,337 | 3,600 |
2017/05/26 | 2,380 | 2,384 | 2,346 | 2,371 | 9,800 |
2017/05/25 | 2,377 | 2,384 | 2,371 | 2,371 | 11,000 |
2017/05/24 | 2,378 | 2,380 | 2,343 | 2,377 | 5,700 |
2017/05/23 | 2,360 | 2,381 | 2,350 | 2,368 | 18,500 |
2017/05/22 | 2,316 | 2,351 | 2,316 | 2,345 | 5,000 |
2017/05/19 | 2,325 | 2,330 | 2,300 | 2,328 | 5,400 |
2017/05/18 | 2,319 | 2,331 | 2,313 | 2,330 | 5,900 |
2017/05/17 | 2,283 | 2,340 | 2,283 | 2,320 | 6,600 |
2017/05/16 | 2,341 | 2,341 | 2,315 | 2,333 | 4,700 |
2017/05/15 | 2,319 | 2,350 | 2,313 | 2,341 | 6,400 |
2017/05/12 | 2,340 | 2,345 | 2,339 | 2,342 | 6,500 |
2017/05/11 | 2,340 | 2,360 | 2,334 | 2,343 | 11,300 |
2017/05/10 | 2,349 | 2,352 | 2,325 | 2,340 | 7,600 |
2017/05/09 | 2,370 | 2,385 | 2,358 | 2,370 | 14,400 |
2017/05/08 | 2,355 | 2,375 | 2,352 | 2,365 | 13,600 |
2017/05/02 | 2,320 | 2,367 | 2,320 | 2,347 | 10,000 |
2017/05/01 | 2,326 | 2,339 | 2,321 | 2,334 | 3,100 |
2017/04/28 | 2,327 | 2,360 | 2,310 | 2,348 | 7,900 |
2017/04/27 | 2,340 | 2,360 | 2,322 | 2,352 | 9,900 |
2017/04/26 | 2,366 | 2,366 | 2,328 | 2,328 | 12,200 |
2017/04/25 | 2,333 | 2,360 | 2,333 | 2,357 | 7,200 |
2017/04/24 | 2,355 | 2,364 | 2,335 | 2,345 | 11,700 |
2017/04/21 | 2,347 | 2,350 | 2,328 | 2,332 | 12,800 |
2017/04/20 | 2,226 | 2,349 | 2,213 | 2,297 | 19,800 |
2017/04/19 | 2,191 | 2,254 | 2,191 | 2,215 | 5,800 |
2017/04/18 | 2,192 | 2,236 | 2,191 | 2,191 | 5,300 |
2017/04/17 | 2,181 | 2,212 | 2,181 | 2,210 | 2,500 |
2017/04/14 | 2,191 | 2,236 | 2,191 | 2,212 | 5,500 |
2017/04/13 | 2,203 | 2,250 | 2,185 | 2,224 | 7,800 |
2017/04/12 | 2,200 | 2,203 | 2,182 | 2,196 | 5,000 |
2017/04/11 | 2,254 | 2,254 | 2,210 | 2,210 | 7,400 |
2017/04/10 | 2,251 | 2,275 | 2,251 | 2,254 | 3,600 |
2017/04/07 | 2,206 | 2,252 | 2,206 | 2,251 | 4,300 |
2017/04/06 | 2,244 | 2,271 | 2,216 | 2,216 | 3,000 |
2017/04/05 | 2,251 | 2,263 | 2,247 | 2,247 | 2,200 |
2017/04/04 | 2,294 | 2,294 | 2,244 | 2,251 | 3,400 |
2017/04/03 | 2,270 | 2,284 | 2,213 | 2,245 | 5,700 |
2017/03/31 | 2,304 | 2,313 | 2,247 | 2,247 | 9,700 |
2017/03/30 | 2,302 | 2,302 | 2,267 | 2,276 | 5,800 |
2017/03/29 | 2,277 | 2,307 | 2,277 | 2,302 | 5,000 |
2017/03/28 | 2,277 | 2,309 | 2,256 | 2,309 | 8,000 |
2017/03/27 | 2,255 | 2,261 | 2,240 | 2,241 | 6,900 |
2017/03/24 | 2,248 | 2,273 | 2,238 | 2,258 | 2,700 |
2017/03/23 | 2,230 | 2,239 | 2,222 | 2,233 | 4,200 |
2017/03/22 | 2,267 | 2,277 | 2,240 | 2,244 | 8,100 |
2017/03/21 | 2,293 | 2,304 | 2,280 | 2,294 | 5,200 |
2017/03/17 | 2,282 | 2,302 | 2,276 | 2,278 | 3,700 |
2017/03/16 | 2,299 | 2,308 | 2,273 | 2,305 | 7,600 |
2017/03/15 | 2,302 | 2,307 | 2,286 | 2,299 | 3,100 |
2017/03/14 | 2,300 | 2,308 | 2,280 | 2,303 | 7,200 |
2017/03/13 | 2,313 | 2,313 | 2,301 | 2,308 | 2,200 |
2017/03/10 | 2,298 | 2,312 | 2,297 | 2,298 | 20,200 |
2017/03/09 | 2,310 | 2,310 | 2,285 | 2,297 | 5,100 |
2017/03/08 | 2,305 | 2,311 | 2,299 | 2,304 | 5,900 |
2017/03/07 | 2,315 | 2,315 | 2,301 | 2,305 | 4,100 |
2017/03/06 | 2,314 | 2,316 | 2,305 | 2,308 | 3,100 |
2017/03/03 | 2,300 | 2,320 | 2,300 | 2,309 | 6,200 |
2017/03/02 | 2,290 | 2,306 | 2,283 | 2,300 | 5,100 |
2017/03/01 | 2,295 | 2,295 | 2,281 | 2,285 | 2,000 |
2017/02/28 | 2,280 | 2,290 | 2,276 | 2,287 | 6,000 |
2017/02/27 | 2,299 | 2,299 | 2,265 | 2,271 | 2,900 |
2017/02/24 | 2,325 | 2,325 | 2,292 | 2,296 | 8,400 |
2017/02/23 | 2,340 | 2,340 | 2,319 | 2,330 | 12,800 |
2017/02/22 | 2,382 | 2,382 | 2,340 | 2,342 | 10,100 |
2017/02/21 | 2,384 | 2,384 | 2,357 | 2,358 | 8,900 |
2017/02/20 | 2,375 | 2,375 | 2,355 | 2,359 | 6,700 |
2017/02/17 | 2,378 | 2,378 | 2,370 | 2,375 | 5,700 |
2017/02/16 | 2,360 | 2,382 | 2,360 | 2,378 | 12,200 |
2017/02/15 | 2,351 | 2,368 | 2,351 | 2,364 | 7,300 |
2017/02/14 | 2,344 | 2,357 | 2,342 | 2,345 | 7,600 |
2017/02/13 | 2,340 | 2,344 | 2,325 | 2,336 | 6,700 |
2017/02/10 | 2,275 | 2,312 | 2,275 | 2,310 | 6,600 |
2017/02/09 | 2,262 | 2,290 | 2,251 | 2,275 | 4,200 |
2017/02/08 | 2,251 | 2,258 | 2,243 | 2,254 | 6,900 |
2017/02/07 | 2,289 | 2,289 | 2,251 | 2,251 | 7,000 |
2017/02/06 | 2,268 | 2,281 | 2,261 | 2,267 | 6,200 |
2017/02/03 | 2,271 | 2,299 | 2,256 | 2,261 | 12,600 |
2017/02/02 | 2,312 | 2,339 | 2,297 | 2,300 | 6,200 |
2017/02/01 | 2,317 | 2,329 | 2,250 | 2,295 | 18,200 |
2017/01/31 | 2,317 | 2,317 | 2,298 | 2,304 | 6,000 |
2017/01/30 | 2,302 | 2,330 | 2,302 | 2,303 | 7,800 |
2017/01/27 | 2,333 | 2,346 | 2,302 | 2,302 | 6,600 |
2017/01/26 | 2,341 | 2,341 | 2,315 | 2,329 | 8,000 |
2017/01/25 | 2,311 | 2,337 | 2,295 | 2,298 | 9,700 |
2017/01/24 | 2,330 | 2,330 | 2,305 | 2,311 | 6,500 |
2017/01/23 | 2,360 | 2,360 | 2,310 | 2,311 | 7,800 |
2017/01/20 | 2,331 | 2,379 | 2,331 | 2,369 | 5,600 |
2017/01/19 | 2,321 | 2,357 | 2,321 | 2,338 | 2,400 |
2017/01/18 | 2,302 | 2,338 | 2,302 | 2,325 | 6,400 |
2017/01/17 | 2,386 | 2,386 | 2,334 | 2,335 | 7,700 |
2017/01/16 | 2,365 | 2,393 | 2,363 | 2,386 | 6,400 |
2017/01/13 | 2,367 | 2,387 | 2,345 | 2,373 | 8,400 |
2017/01/12 | 2,380 | 2,381 | 2,341 | 2,367 | 11,900 |
2017/01/11 | 2,382 | 2,395 | 2,361 | 2,388 | 14,800 |
2017/01/10 | 2,407 | 2,414 | 2,374 | 2,382 | 16,300 |
2017/01/06 | 2,394 | 2,415 | 2,387 | 2,401 | 12,100 |
2017/01/05 | 2,410 | 2,418 | 2,392 | 2,400 | 14,700 |
2017/01/04 | 2,398 | 2,419 | 2,388 | 2,403 | 22,100 |