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
2019/12/30 2,677 2,678 2,639 2,677 7,000
2019/12/27 2,718 2,719 2,680 2,717 7,100
2019/12/26 2,686 2,738 2,646 2,738 9,200
2019/12/25 2,766 2,766 2,683 2,686 4,700
2019/12/24 2,770 2,781 2,745 2,762 3,900
2019/12/23 2,765 2,787 2,765 2,770 6,200
2019/12/20 2,768 2,779 2,755 2,765 5,800
2019/12/19 2,790 2,797 2,760 2,767 6,900
2019/12/18 2,769 2,790 2,754 2,790 8,500
2019/12/17 2,770 2,786 2,742 2,786 8,300
2019/12/16 2,728 2,768 2,724 2,767 8,900
2019/12/13 2,706 2,745 2,694 2,731 14,600
2019/12/12 2,751 2,751 2,670 2,682 10,500
2019/12/11 2,711 2,725 2,711 2,723 5,800
2019/12/10 2,657 2,711 2,642 2,711 5,800
2019/12/09 2,561 2,660 2,561 2,643 8,800
2019/12/06 2,552 2,560 2,537 2,560 5,000
2019/12/05 2,520 2,552 2,505 2,550 7,700
2019/12/04 2,533 2,533 2,504 2,520 7,200
2019/12/03 2,580 2,580 2,524 2,533 6,300
2019/12/02 2,591 2,599 2,550 2,580 3,800
2019/11/29 2,561 2,561 2,543 2,544 3,700
2019/11/28 2,621 2,621 2,561 2,561 5,500
2019/11/27 2,561 2,606 2,561 2,577 5,700
2019/11/26 2,532 2,576 2,532 2,561 10,600
2019/11/25 2,520 2,540 2,512 2,536 11,600
2019/11/22 2,590 2,590 2,536 2,566 6,400
2019/11/21 2,522 2,559 2,519 2,542 9,800
2019/11/20 2,542 2,542 2,490 2,518 9,100
2019/11/19 2,606 2,606 2,549 2,553 5,400
2019/11/18 2,626 2,626 2,567 2,570 13,100
2019/11/15 2,657 2,670 2,587 2,649 9,800
2019/11/14 2,743 2,743 2,633 2,659 9,000
2019/11/13 2,796 2,796 2,725 2,725 5,700
2019/11/12 2,823 2,823 2,722 2,783 11,600
2019/11/11 2,779 2,800 2,779 2,800 11,500
2019/11/08 2,741 2,779 2,726 2,779 15,600
2019/11/07 2,681 2,746 2,681 2,740 17,500
2019/11/06 2,630 2,680 2,630 2,669 10,500
2019/11/05 2,630 2,666 2,595 2,655 18,900
2019/11/01 2,660 2,680 2,582 2,631 8,400
2019/10/31 2,637 2,686 2,592 2,655 14,500
2019/10/30 2,540 2,656 2,529 2,656 24,700
2019/10/29 2,551 2,592 2,528 2,541 10,800
2019/10/28 2,549 2,550 2,504 2,516 12,800
2019/10/25 2,500 2,500 2,439 2,460 4,900
2019/10/24 2,490 2,510 2,473 2,475 4,800
2019/10/23 2,486 2,494 2,481 2,493 3,800
2019/10/21 2,493 2,510 2,469 2,510 7,500
2019/10/18 2,450 2,500 2,408 2,487 10,000
2019/10/17 2,417 2,450 2,402 2,450 9,400
2019/10/16 2,357 2,418 2,335 2,381 9,400
2019/10/15 2,365 2,369 2,347 2,369 4,700
2019/10/11 2,397 2,397 2,348 2,348 8,300
2019/10/10 2,418 2,418 2,397 2,397 4,200
2019/10/09 2,410 2,420 2,396 2,401 7,500
2019/10/08 2,378 2,410 2,375 2,410 8,700
2019/10/07 2,370 2,385 2,358 2,382 2,300
2019/10/04 2,340 2,371 2,340 2,370 1,300
2019/10/03 2,359 2,359 2,345 2,358 1,400
2019/10/02 2,337 2,382 2,327 2,360 9,200
2019/10/01 2,344 2,370 2,337 2,370 9,600
2019/09/30 2,323 2,339 2,280 2,337 10,500
2019/09/27 2,254 2,305 2,230 2,274 10,100
2019/09/26 2,257 2,306 2,205 2,304 10,200
2019/09/25 2,255 2,259 2,241 2,257 5,000
2019/09/24 2,231 2,259 2,231 2,259 4,300
2019/09/20 2,248 2,274 2,223 2,240 8,500
2019/09/19 2,235 2,298 2,229 2,298 6,700
2019/09/18 2,222 2,236 2,222 2,222 3,100
2019/09/17 2,250 2,250 2,206 2,237 6,600
2019/09/13 2,378 2,447 2,235 2,268 25,800
2019/09/12 2,202 2,243 2,202 2,228 10,400
2019/09/11 2,117 2,180 2,117 2,180 9,200
2019/09/10 2,100 2,100 2,096 2,100 10,900
2019/09/09 2,090 2,100 2,090 2,100 3,500
2019/09/06 2,086 2,099 2,076 2,099 4,400
2019/09/05 2,071 2,084 2,071 2,084 3,400
2019/09/04 2,057 2,082 2,057 2,071 2,000
2019/09/03 2,082 2,082 2,069 2,072 2,300
2019/09/02 2,095 2,096 2,082 2,086 1,000
2019/08/30 2,094 2,100 2,079 2,100 4,200
2019/08/29 2,069 2,100 2,060 2,076 4,000
2019/08/28 2,097 2,099 2,080 2,099 2,400
2019/08/27 2,086 2,100 2,061 2,100 9,100
2019/08/26 2,101 2,101 2,085 2,085 5,600
2019/08/23 2,151 2,151 2,102 2,125 3,200
2019/08/22 2,162 2,173 2,152 2,152 4,800
2019/08/21 2,157 2,181 2,157 2,179 3,000
2019/08/20 2,203 2,230 2,152 2,184 4,700
2019/08/19 2,145 2,176 2,140 2,175 3,200
2019/08/16 2,157 2,158 2,118 2,122 2,600
2019/08/15 2,097 2,117 2,097 2,107 2,600
2019/08/14 2,125 2,147 2,113 2,147 2,900
2019/08/13 2,148 2,148 2,095 2,125 19,900
2019/08/09 2,132 2,145 2,126 2,126 9,900
2019/08/08 2,106 2,130 2,101 2,120 5,500
2019/08/07 2,129 2,166 2,110 2,110 4,600
2019/08/06 2,097 2,169 2,060 2,163 8,700
2019/08/05 2,200 2,204 2,109 2,137 10,500
2019/08/02 2,252 2,263 2,200 2,200 9,600
2019/08/01 2,260 2,288 2,260 2,281 3,500
2019/07/31 2,242 2,282 2,242 2,260 2,800
2019/07/30 2,244 2,259 2,244 2,256 4,200
2019/07/29 2,228 2,278 2,228 2,244 2,600
2019/07/26 2,225 2,247 2,225 2,242 1,900
2019/07/25 2,220 2,261 2,220 2,245 2,000
2019/07/24 2,298 2,298 2,202 2,219 4,400
2019/07/23 2,276 2,306 2,276 2,301 1,400
2019/07/22 2,250 2,303 2,248 2,292 3,900
2019/07/19 2,196 2,271 2,196 2,250 2,600
2019/07/18 2,301 2,310 2,225 2,225 6,300
2019/07/17 2,332 2,354 2,318 2,325 3,300
2019/07/16 2,310 2,357 2,310 2,348 3,200
2019/07/12 2,370 2,370 2,330 2,346 7,300
2019/07/11 2,337 2,351 2,337 2,347 4,000
2019/07/10 2,354 2,355 2,325 2,333 7,900
2019/07/09 2,324 2,358 2,310 2,355 5,100
2019/07/08 2,359 2,359 2,324 2,345 2,800
2019/07/05 2,363 2,363 2,332 2,360 2,700
2019/07/04 2,288 2,385 2,288 2,363 6,800
2019/07/03 2,235 2,292 2,233 2,288 2,900
2019/07/02 2,254 2,285 2,254 2,281 2,900
2019/07/01 2,240 2,254 2,224 2,254 3,200
2019/06/28 2,276 2,297 2,211 2,211 8,900
2019/06/27 2,300 2,344 2,266 2,326 4,500
2019/06/26 2,334 2,365 2,300 2,300 4,300
2019/06/25 2,351 2,352 2,320 2,334 2,400
2019/06/24 2,352 2,355 2,332 2,355 2,800
2019/06/21 2,298 2,367 2,235 2,367 24,200
2019/06/20 2,270 2,297 2,269 2,282 4,200
2019/06/19 2,265 2,285 2,255 2,270 4,600
2019/06/18 2,283 2,296 2,238 2,251 4,900
2019/06/17 2,284 2,297 2,261 2,297 5,600
2019/06/14 2,308 2,308 2,284 2,295 5,200
2019/06/13 2,260 2,272 2,245 2,265 4,600
2019/06/12 2,298 2,298 2,273 2,279 10,100
2019/06/11 2,218 2,275 2,218 2,275 9,800
2019/06/10 2,185 2,222 2,185 2,218 2,600
2019/06/07 2,171 2,185 2,142 2,185 3,100
2019/06/06 2,143 2,161 2,143 2,151 1,500
2019/06/05 2,142 2,162 2,138 2,148 9,100
2019/06/04 2,139 2,140 2,125 2,140 4,300
2019/06/03 2,155 2,157 2,130 2,131 6,700
2019/05/31 2,245 2,245 2,167 2,185 6,000
2019/05/30 2,244 2,249 2,220 2,237 3,500
2019/05/29 2,251 2,252 2,201 2,244 9,600
2019/05/28 2,200 2,279 2,193 2,279 6,900
2019/05/27 2,172 2,205 2,169 2,202 2,900
2019/05/24 2,161 2,198 2,147 2,156 6,100
2019/05/23 2,201 2,223 2,161 2,211 7,600
2019/05/22 2,205 2,206 2,181 2,181 6,200
2019/05/21 2,167 2,205 2,167 2,205 3,500
2019/05/20 2,163 2,209 2,159 2,187 5,100
2019/05/17 2,160 2,184 2,155 2,160 7,200
2019/05/16 2,160 2,160 2,137 2,158 4,000
2019/05/15 2,190 2,190 2,136 2,168 4,700
2019/05/14 2,171 2,171 2,119 2,158 7,300
2019/05/13 2,225 2,228 2,172 2,172 6,200
2019/05/10 2,210 2,223 2,178 2,198 20,100
2019/05/09 2,211 2,221 2,171 2,210 18,800
2019/05/08 2,220 2,220 2,196 2,219 10,400
2019/05/07 2,210 2,230 2,200 2,220 14,600
2019/04/26 2,225 2,227 2,200 2,200 5,300
2019/04/25 2,216 2,244 2,210 2,225 9,700
2019/04/24 2,220 2,220 2,196 2,210 6,100
2019/04/23 2,216 2,228 2,190 2,228 12,800
2019/04/22 2,210 2,228 2,202 2,214 6,400
2019/04/19 2,148 2,194 2,139 2,190 6,200
2019/04/18 2,160 2,160 2,103 2,118 7,400
2019/04/17 2,166 2,166 2,126 2,160 5,300
2019/04/16 2,246 2,246 2,139 2,173 6,700
2019/04/15 2,249 2,250 2,193 2,202 10,800
2019/04/12 2,303 2,303 2,236 2,237 7,800
2019/04/11 2,262 2,287 2,262 2,280 9,200
2019/04/10 2,290 2,291 2,250 2,262 4,300
2019/04/09 2,290 2,291 2,257 2,291 4,500
2019/04/08 2,305 2,330 2,245 2,291 15,300
2019/04/05 2,272 2,291 2,272 2,291 3,600
2019/04/04 2,283 2,301 2,279 2,294 2,000
2019/04/03 2,233 2,300 2,230 2,283 5,300
2019/04/02 2,297 2,298 2,222 2,248 8,400
2019/04/01 2,209 2,290 2,201 2,283 15,300
2019/03/29 2,204 2,214 2,170 2,196 3,700
2019/03/28 2,198 2,218 2,184 2,192 17,400
2019/03/27 2,194 2,217 2,175 2,199 9,600
2019/03/26 2,107 2,223 2,107 2,196 25,000
2019/03/25 2,137 2,137 2,104 2,104 4,600
2019/03/22 2,130 2,138 2,121 2,138 4,000
2019/03/20 2,165 2,168 2,129 2,143 5,900
2019/03/19 2,161 2,172 2,121 2,142 14,200
2019/03/18 2,120 2,182 2,120 2,179 13,600
2019/03/15 2,133 2,146 2,103 2,111 14,300
2019/03/14 2,136 2,136 2,109 2,133 7,100
2019/03/13 2,112 2,124 2,092 2,107 4,000
2019/03/12 2,090 2,116 2,089 2,115 14,600
2019/03/11 2,067 2,085 2,057 2,080 10,800
2019/03/08 2,092 2,092 2,047 2,067 13,500
2019/03/07 2,122 2,146 2,105 2,129 12,900
2019/03/06 2,138 2,155 2,112 2,128 9,200
2019/03/05 2,164 2,170 2,150 2,155 8,000
2019/03/04 2,158 2,183 2,151 2,180 9,400
2019/03/01 2,177 2,188 2,165 2,171 8,000
2019/02/28 2,137 2,196 2,131 2,192 20,700
2019/02/27 2,108 2,147 2,108 2,137 23,700
2019/02/26 2,098 2,098 2,073 2,092 76,600
2019/02/25 2,105 2,116 2,102 2,107 69,500
2019/02/22 2,131 2,131 2,111 2,114 30,700
2019/02/21 2,144 2,153 2,135 2,140 33,300
2019/02/20 2,135 2,159 2,132 2,145 54,200
2019/02/19 2,148 2,162 2,142 2,153 42,000
2019/02/18 2,142 2,187 2,133 2,157 58,400
2019/02/15 2,089 2,170 2,081 2,163 45,400
2019/02/14 2,184 2,231 2,184 2,189 52,400
2019/02/13 2,220 2,228 2,182 2,182 68,500
2019/02/12 2,204 2,276 2,194 2,260 10,600
2019/02/08 2,279 2,279 2,186 2,208 16,600
2019/02/07 2,213 2,279 2,213 2,279 21,400
2019/02/06 2,231 2,231 2,189 2,213 10,400
2019/02/05 2,200 2,200 2,169 2,181 13,400
2019/02/04 2,137 2,174 2,119 2,150 9,300
2019/02/01 2,102 2,136 2,099 2,108 6,900
2019/01/31 2,099 2,111 2,091 2,102 8,300
2019/01/30 2,107 2,107 2,082 2,087 14,100
2019/01/29 2,091 2,113 2,084 2,107 8,000
2019/01/28 2,080 2,104 2,075 2,095 11,600
2019/01/25 2,088 2,100 2,080 2,080 10,400
2019/01/24 2,104 2,112 2,087 2,093 8,200
2019/01/23 2,112 2,127 2,103 2,103 7,700
2019/01/22 2,125 2,160 2,124 2,136 4,400
2019/01/21 2,120 2,148 2,120 2,124 8,300
2019/01/18 2,108 2,160 2,100 2,123 13,900
2019/01/17 2,123 2,154 2,074 2,112 14,600
2019/01/16 2,134 2,140 2,121 2,131 7,400
2019/01/15 2,151 2,164 2,126 2,132 13,700
2019/01/11 2,197 2,197 2,151 2,154 14,400
2019/01/10 2,210 2,217 2,178 2,188 12,100
2019/01/09 2,247 2,258 2,200 2,215 14,100
2019/01/08 2,229 2,252 2,213 2,217 5,900
2019/01/07 2,238 2,338 2,208 2,219 8,400
2019/01/04 2,150 2,251 2,139 2,213 13,400

このページの先頭へ