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
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

このページの先頭へ