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
2018/12/28 2,397 2,397 2,274 2,286 7,000
2018/12/27 2,310 2,333 2,229 2,297 16,200
2018/12/26 2,221 2,282 2,206 2,210 10,400
2018/12/25 2,292 2,292 2,136 2,222 18,100
2018/12/21 2,167 2,292 2,078 2,292 16,400
2018/12/20 2,304 2,308 2,171 2,174 12,300
2018/12/19 2,350 2,350 2,300 2,304 8,500
2018/12/18 2,411 2,411 2,350 2,350 12,100
2018/12/17 2,454 2,454 2,409 2,425 10,200
2018/12/14 2,480 2,502 2,452 2,454 9,800
2018/12/13 2,455 2,495 2,455 2,480 10,000
2018/12/12 2,467 2,491 2,451 2,477 7,300
2018/12/11 2,509 2,516 2,450 2,450 12,200
2018/12/10 2,543 2,543 2,483 2,508 8,600
2018/12/07 2,524 2,525 2,506 2,511 4,900
2018/12/06 2,523 2,540 2,514 2,525 7,200
2018/12/05 2,518 2,554 2,514 2,540 6,200
2018/12/04 2,580 2,598 2,540 2,540 4,700
2018/12/03 2,572 2,604 2,559 2,583 10,000
2018/11/30 2,537 2,599 2,537 2,598 11,700
2018/11/29 2,555 2,555 2,529 2,545 4,400
2018/11/28 2,520 2,565 2,514 2,532 8,300
2018/11/27 2,529 2,529 2,509 2,520 5,300
2018/11/26 2,527 2,563 2,503 2,527 4,300
2018/11/22 2,528 2,538 2,503 2,516 6,900
2018/11/21 2,537 2,537 2,512 2,527 2,000
2018/11/20 2,548 2,563 2,515 2,533 8,000
2018/11/19 2,603 2,603 2,480 2,537 22,100
2018/11/16 2,531 2,553 2,531 2,553 4,900
2018/11/15 2,602 2,602 2,531 2,552 7,200
2018/11/14 2,537 2,556 2,500 2,502 8,700
2018/11/13 2,598 2,598 2,537 2,537 11,600
2018/11/12 2,663 2,682 2,629 2,632 3,700
2018/11/09 2,678 2,698 2,612 2,682 16,400
2018/11/08 2,602 2,678 2,602 2,678 12,300
2018/11/07 2,665 2,765 2,558 2,561 37,800
2018/11/06 2,442 2,483 2,442 2,465 7,200
2018/11/05 2,422 2,474 2,422 2,433 5,100
2018/11/02 2,495 2,527 2,450 2,456 7,300
2018/11/01 2,567 2,567 2,467 2,495 15,800
2018/10/31 2,494 2,494 2,444 2,467 8,300
2018/10/30 2,406 2,472 2,406 2,464 17,600
2018/10/29 2,500 2,500 2,402 2,402 12,800
2018/10/26 2,501 2,518 2,449 2,452 10,200
2018/10/25 2,521 2,521 2,478 2,480 10,800
2018/10/24 2,551 2,597 2,510 2,562 21,100
2018/10/23 2,443 2,467 2,425 2,428 6,400
2018/10/22 2,493 2,493 2,425 2,439 6,900
2018/10/19 2,510 2,510 2,481 2,481 5,500
2018/10/18 2,574 2,574 2,510 2,510 6,600
2018/10/17 2,555 2,574 2,534 2,574 6,100
2018/10/16 2,586 2,590 2,522 2,523 5,200
2018/10/15 2,632 2,661 2,597 2,618 10,200
2018/10/12 2,649 2,680 2,590 2,631 9,300
2018/10/11 2,699 2,699 2,626 2,637 10,900
2018/10/10 2,720 2,737 2,699 2,699 3,700
2018/10/09 2,720 2,722 2,698 2,712 5,000
2018/10/05 2,747 2,747 2,698 2,722 9,000
2018/10/04 2,700 2,750 2,700 2,747 11,600
2018/10/03 2,766 2,766 2,650 2,650 5,600
2018/10/02 2,779 2,779 2,743 2,766 7,100
2018/10/01 2,780 2,786 2,744 2,752 10,400
2018/09/28 2,737 2,760 2,735 2,735 8,700
2018/09/27 2,718 2,750 2,718 2,736 8,700
2018/09/26 2,748 2,770 2,706 2,752 7,900
2018/09/25 2,700 2,744 2,644 2,744 17,100
2018/09/21 2,700 2,701 2,580 2,684 11,600
2018/09/20 2,650 2,728 2,648 2,701 15,600
2018/09/19 2,665 2,689 2,658 2,676 10,200
2018/09/18 2,550 2,700 2,546 2,696 9,500
2018/09/14 2,532 2,550 2,518 2,546 11,700
2018/09/13 2,520 2,520 2,485 2,507 7,000
2018/09/12 2,524 2,524 2,487 2,511 3,400
2018/09/11 2,519 2,544 2,507 2,511 10,600
2018/09/10 2,529 2,533 2,511 2,519 6,200
2018/09/07 2,486 2,521 2,479 2,520 3,800
2018/09/06 2,497 2,497 2,480 2,486 4,100
2018/09/05 2,507 2,507 2,488 2,497 4,400
2018/09/04 2,524 2,544 2,500 2,507 4,100
2018/09/03 2,534 2,551 2,510 2,524 2,500
2018/08/31 2,549 2,567 2,531 2,534 4,400
2018/08/30 2,543 2,553 2,525 2,535 3,100
2018/08/29 2,541 2,541 2,538 2,540 2,000
2018/08/28 2,599 2,599 2,565 2,567 1,800
2018/08/27 2,510 2,567 2,510 2,552 3,100
2018/08/24 2,549 2,550 2,505 2,510 4,400
2018/08/23 2,514 2,519 2,491 2,506 2,900
2018/08/22 2,501 2,507 2,486 2,489 2,500
2018/08/21 2,523 2,550 2,500 2,500 3,400
2018/08/20 2,577 2,578 2,503 2,503 2,200
2018/08/17 2,580 2,584 2,562 2,570 1,700
2018/08/16 2,573 2,600 2,573 2,579 2,100
2018/08/15 2,604 2,631 2,590 2,617 5,400
2018/08/14 2,572 2,599 2,565 2,593 3,700
2018/08/13 2,592 2,602 2,573 2,580 6,500
2018/08/10 2,561 2,580 2,560 2,566 5,800
2018/08/09 2,550 2,593 2,541 2,559 3,300
2018/08/08 2,539 2,539 2,526 2,531 4,700
2018/08/07 2,525 2,560 2,525 2,539 2,400
2018/08/06 2,517 2,567 2,510 2,514 1,800
2018/08/03 2,609 2,609 2,516 2,516 9,000
2018/08/02 2,572 2,606 2,570 2,579 5,600
2018/08/01 2,572 2,572 2,551 2,569 3,300
2018/07/31 2,612 2,612 2,563 2,580 3,400
2018/07/30 2,605 2,646 2,605 2,626 5,100
2018/07/27 2,578 2,638 2,578 2,616 5,500
2018/07/26 2,520 2,620 2,520 2,612 6,800
2018/07/25 2,510 2,517 2,510 2,511 1,500
2018/07/24 2,510 2,537 2,510 2,510 3,000
2018/07/23 2,484 2,526 2,481 2,510 5,600
2018/07/20 2,503 2,503 2,491 2,494 1,300
2018/07/19 2,518 2,520 2,506 2,506 3,500
2018/07/18 2,548 2,575 2,548 2,568 1,500
2018/07/17 2,512 2,564 2,512 2,548 6,000
2018/07/13 2,522 2,531 2,522 2,531 1,500
2018/07/12 2,495 2,560 2,480 2,522 4,100
2018/07/11 2,533 2,549 2,445 2,445 15,700
2018/07/10 2,587 2,602 2,513 2,531 3,600
2018/07/09 2,545 2,597 2,545 2,580 1,400
2018/07/06 2,516 2,572 2,516 2,545 4,400
2018/07/05 2,580 2,584 2,515 2,515 4,600
2018/07/04 2,583 2,604 2,580 2,580 4,800
2018/07/03 2,670 2,684 2,603 2,618 8,800
2018/07/02 2,694 2,712 2,641 2,641 5,600
2018/06/29 2,700 2,784 2,639 2,720 11,500
2018/06/28 2,647 2,694 2,616 2,691 4,900
2018/06/27 2,659 2,693 2,641 2,647 4,900
2018/06/26 2,612 2,656 2,612 2,656 2,400
2018/06/25 2,651 2,668 2,633 2,640 2,400
2018/06/22 2,646 2,700 2,646 2,689 2,900
2018/06/21 2,686 2,701 2,665 2,671 3,500
2018/06/20 2,667 2,706 2,662 2,698 6,400
2018/06/19 2,685 2,694 2,669 2,693 4,600
2018/06/18 2,617 2,697 2,617 2,685 7,600
2018/06/15 2,733 2,747 2,580 2,580 15,900
2018/06/14 2,726 2,747 2,726 2,741 2,500
2018/06/13 2,713 2,748 2,713 2,748 5,000
2018/06/12 2,725 2,730 2,712 2,716 3,200
2018/06/11 2,691 2,732 2,691 2,709 7,800
2018/06/08 2,682 2,696 2,682 2,691 8,900
2018/06/07 2,721 2,740 2,705 2,705 8,700
2018/06/06 2,727 2,727 2,703 2,713 3,200
2018/06/05 2,723 2,752 2,683 2,727 5,400
2018/06/04 2,790 2,790 2,698 2,735 13,000
2018/06/01 2,610 2,695 2,577 2,685 16,600
2018/05/31 2,500 2,643 2,500 2,643 8,800
2018/05/30 2,550 2,550 2,490 2,493 4,000
2018/05/29 2,567 2,575 2,555 2,559 5,300
2018/05/28 2,588 2,600 2,583 2,585 3,700
2018/05/25 2,616 2,633 2,570 2,590 5,900
2018/05/24 2,664 2,664 2,620 2,633 3,000
2018/05/23 2,640 2,642 2,598 2,642 7,700
2018/05/22 2,673 2,688 2,635 2,640 3,600
2018/05/21 2,714 2,715 2,673 2,683 5,100
2018/05/18 2,692 2,733 2,690 2,726 3,500
2018/05/17 2,734 2,734 2,679 2,692 6,700
2018/05/16 2,741 2,748 2,730 2,734 5,200
2018/05/15 2,720 2,770 2,720 2,741 9,600
2018/05/14 2,749 2,749 2,725 2,737 6,500
2018/05/11 2,729 2,749 2,715 2,749 13,800
2018/05/10 2,691 2,733 2,677 2,729 4,000
2018/05/09 2,662 2,706 2,662 2,691 6,200
2018/05/08 2,664 2,699 2,664 2,672 10,300
2018/05/07 2,668 2,705 2,666 2,699 5,400
2018/05/02 2,700 2,709 2,649 2,668 6,200
2018/05/01 2,698 2,708 2,679 2,690 7,100
2018/04/27 2,750 2,750 2,694 2,722 7,000
2018/04/26 2,673 2,740 2,669 2,740 14,900
2018/04/25 2,698 2,739 2,656 2,673 11,000
2018/04/24 2,681 2,720 2,680 2,698 9,400
2018/04/23 2,699 2,699 2,647 2,649 3,800
2018/04/20 2,660 2,690 2,656 2,685 12,300
2018/04/19 2,627 2,659 2,607 2,656 6,500
2018/04/18 2,624 2,648 2,624 2,647 4,300
2018/04/17 2,593 2,637 2,593 2,613 3,400
2018/04/16 2,549 2,660 2,549 2,632 8,300
2018/04/13 2,563 2,650 2,562 2,649 17,000
2018/04/12 2,512 2,591 2,512 2,591 6,500
2018/04/11 2,570 2,570 2,506 2,524 9,100
2018/04/10 2,590 2,590 2,561 2,570 4,700
2018/04/09 2,596 2,608 2,585 2,594 2,300
2018/04/06 2,619 2,622 2,591 2,596 5,000
2018/04/05 2,609 2,615 2,578 2,597 5,800
2018/04/04 2,533 2,610 2,533 2,609 7,000
2018/04/03 2,596 2,596 2,524 2,539 7,100
2018/04/02 2,623 2,623 2,599 2,607 3,700
2018/03/30 2,600 2,600 2,585 2,592 4,500
2018/03/29 2,593 2,599 2,556 2,590 6,100
2018/03/28 2,550 2,550 2,501 2,548 5,700
2018/03/27 2,427 2,509 2,427 2,509 9,400
2018/03/26 2,423 2,431 2,372 2,427 8,500
2018/03/23 2,484 2,489 2,403 2,423 7,500
2018/03/22 2,470 2,540 2,470 2,528 16,200
2018/03/20 2,496 2,497 2,467 2,497 4,600
2018/03/19 2,480 2,496 2,462 2,496 4,800
2018/03/16 2,444 2,496 2,442 2,496 7,300
2018/03/15 2,462 2,462 2,394 2,444 6,200
2018/03/14 2,477 2,477 2,446 2,462 6,400
2018/03/13 2,420 2,479 2,402 2,478 7,800
2018/03/12 2,413 2,434 2,379 2,416 8,800
2018/03/09 2,370 2,401 2,370 2,383 11,100
2018/03/08 2,396 2,419 2,364 2,369 5,600
2018/03/07 2,332 2,390 2,332 2,385 6,200
2018/03/06 2,346 2,399 2,346 2,379 6,200
2018/03/05 2,333 2,345 2,329 2,338 6,600
2018/03/02 2,345 2,346 2,314 2,333 11,300
2018/03/01 2,441 2,449 2,381 2,385 10,900
2018/02/28 2,419 2,464 2,402 2,442 17,000
2018/02/27 2,468 2,488 2,452 2,469 5,400
2018/02/26 2,475 2,492 2,464 2,468 12,700
2018/02/23 2,477 2,509 2,463 2,501 12,200
2018/02/22 2,534 2,534 2,462 2,477 17,500
2018/02/21 2,520 2,538 2,492 2,534 7,900
2018/02/20 2,558 2,558 2,515 2,532 7,800
2018/02/19 2,406 2,508 2,406 2,508 9,800
2018/02/16 2,376 2,422 2,373 2,405 11,900
2018/02/15 2,400 2,409 2,363 2,363 10,900
2018/02/14 2,441 2,441 2,366 2,386 30,500
2018/02/13 2,465 2,465 2,409 2,415 15,100
2018/02/09 2,457 2,469 2,416 2,428 13,800
2018/02/08 2,456 2,476 2,456 2,457 11,300
2018/02/07 2,477 2,538 2,438 2,438 15,000
2018/02/06 2,528 2,542 2,400 2,427 21,800
2018/02/05 2,590 2,590 2,548 2,548 8,400
2018/02/02 2,606 2,620 2,584 2,598 7,900
2018/02/01 2,547 2,609 2,547 2,606 6,900
2018/01/31 2,550 2,605 2,542 2,542 11,400
2018/01/30 2,620 2,625 2,543 2,549 13,600
2018/01/29 2,634 2,637 2,620 2,620 6,600
2018/01/26 2,577 2,652 2,571 2,628 12,700
2018/01/25 2,565 2,572 2,565 2,570 5,400
2018/01/24 2,578 2,589 2,570 2,570 6,200
2018/01/23 2,586 2,595 2,585 2,595 4,200
2018/01/22 2,587 2,618 2,578 2,586 4,800
2018/01/19 2,603 2,610 2,582 2,582 5,500
2018/01/18 2,637 2,637 2,601 2,603 7,000
2018/01/17 2,628 2,646 2,613 2,621 6,600
2018/01/16 2,616 2,653 2,611 2,627 5,600
2018/01/15 2,600 2,623 2,600 2,622 4,700
2018/01/12 2,600 2,609 2,600 2,601 4,900
2018/01/11 2,616 2,616 2,601 2,608 7,700
2018/01/10 2,620 2,631 2,615 2,616 3,300
2018/01/09 2,625 2,638 2,612 2,617 11,700
2018/01/05 2,656 2,665 2,631 2,639 8,900
2018/01/04 2,602 2,658 2,602 2,658 17,000

このページの先頭へ