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
2021/12/30 2,796 2,839 2,782 2,827 28,400
2021/12/29 2,723 2,796 2,695 2,791 35,300
2021/12/28 2,700 2,716 2,657 2,689 64,400
2021/12/27 2,617 2,648 2,610 2,633 28,100
2021/12/24 2,693 2,700 2,647 2,661 17,200
2021/12/23 2,710 2,712 2,691 2,700 15,600
2021/12/22 2,722 2,722 2,695 2,703 12,800
2021/12/21 2,725 2,735 2,707 2,717 17,600
2021/12/20 2,743 2,751 2,712 2,712 14,500
2021/12/17 2,760 2,795 2,756 2,777 15,500
2021/12/16 2,800 2,800 2,773 2,795 12,800
2021/12/15 2,798 2,826 2,772 2,775 19,500
2021/12/14 2,778 2,800 2,765 2,787 16,100
2021/12/13 2,786 2,809 2,764 2,778 11,800
2021/12/10 2,792 2,818 2,777 2,790 18,900
2021/12/09 2,769 2,796 2,754 2,792 18,300
2021/12/08 2,785 2,808 2,763 2,782 28,800
2021/12/07 2,700 2,760 2,700 2,760 26,500
2021/12/06 2,723 2,723 2,697 2,700 12,100
2021/12/03 2,660 2,710 2,653 2,701 24,500
2021/12/02 2,621 2,667 2,621 2,628 16,500
2021/12/01 2,641 2,691 2,635 2,638 15,400
2021/11/30 2,639 2,719 2,636 2,647 27,800
2021/11/29 2,652 2,671 2,611 2,627 25,600
2021/11/26 2,730 2,730 2,672 2,680 27,900
2021/11/25 2,726 2,732 2,719 2,730 8,800
2021/11/24 2,783 2,783 2,725 2,726 11,400
2021/11/22 2,753 2,782 2,734 2,767 15,300
2021/11/19 2,716 2,746 2,706 2,734 13,800
2021/11/18 2,742 2,751 2,700 2,717 20,000
2021/11/17 2,771 2,771 2,724 2,724 13,200
2021/11/16 2,799 2,817 2,760 2,764 14,300
2021/11/15 2,751 2,800 2,751 2,769 22,000
2021/11/12 2,735 2,770 2,735 2,751 17,200
2021/11/11 2,760 2,761 2,722 2,732 22,600
2021/11/10 2,795 2,803 2,751 2,760 17,000
2021/11/09 2,840 2,846 2,798 2,814 21,300
2021/11/08 2,874 2,874 2,820 2,829 14,500
2021/11/05 2,911 2,933 2,862 2,886 39,400
2021/11/04 2,835 2,961 2,825 2,961 63,100
2021/11/02 2,835 2,865 2,805 2,835 31,100
2021/11/01 2,815 2,847 2,806 2,842 31,600
2021/10/29 2,762 2,795 2,738 2,794 17,200
2021/10/28 2,725 2,789 2,704 2,760 144,000
2021/10/27 2,727 2,748 2,718 2,725 18,900
2021/10/26 2,719 2,752 2,716 2,730 17,700
2021/10/25 2,780 2,780 2,716 2,719 19,300
2021/10/22 2,775 2,789 2,733 2,747 23,900
2021/10/21 2,758 2,785 2,740 2,754 27,600
2021/10/20 2,800 2,837 2,775 2,781 26,300
2021/10/19 2,820 2,835 2,802 2,812 12,800
2021/10/18 2,820 2,825 2,771 2,822 25,700
2021/10/15 2,751 2,793 2,751 2,793 32,300
2021/10/14 2,760 2,774 2,734 2,751 15,200
2021/10/13 2,771 2,800 2,750 2,768 20,100
2021/10/12 2,841 2,841 2,780 2,780 25,500
2021/10/11 2,879 2,880 2,831 2,849 25,500
2021/10/08 2,809 2,858 2,792 2,843 36,300
2021/10/07 2,776 2,813 2,761 2,771 25,400
2021/10/06 2,778 2,805 2,740 2,769 31,400
2021/10/05 2,735 2,770 2,722 2,738 28,300
2021/10/04 2,793 2,813 2,736 2,741 37,100
2021/10/01 2,845 2,845 2,783 2,792 36,800
2021/09/30 2,850 2,893 2,850 2,850 32,800
2021/09/29 2,905 2,931 2,830 2,832 83,300
2021/09/28 3,030 3,070 2,960 3,025 36,700
2021/09/27 3,075 3,080 3,050 3,055 15,600
2021/09/24 3,040 3,095 3,020 3,075 21,200
2021/09/22 3,010 3,060 2,985 3,010 32,700
2021/09/21 3,065 3,065 3,015 3,015 24,800
2021/09/17 3,115 3,115 3,090 3,110 23,800
2021/09/16 3,100 3,115 3,060 3,115 24,500
2021/09/15 3,090 3,095 3,070 3,085 22,200
2021/09/14 3,100 3,120 3,095 3,120 23,200
2021/09/13 3,100 3,120 3,080 3,120 35,600
2021/09/10 3,050 3,100 3,040 3,100 35,800
2021/09/09 3,055 3,085 3,030 3,085 20,900
2021/09/08 3,060 3,080 3,035 3,060 17,300
2021/09/07 3,075 3,090 3,055 3,075 25,100
2021/09/06 3,010 3,060 3,010 3,060 18,700
2021/09/03 2,995 3,045 2,990 3,020 31,200
2021/09/02 2,988 3,010 2,970 3,010 19,300
2021/09/01 3,010 3,010 2,978 3,005 21,000
2021/08/31 3,000 3,020 2,978 2,996 29,100
2021/08/30 2,930 3,000 2,910 3,000 33,300
2021/08/27 2,920 2,960 2,906 2,920 12,200
2021/08/26 2,979 2,980 2,945 2,951 14,900
2021/08/25 2,968 2,986 2,954 2,974 17,100
2021/08/24 2,954 2,979 2,951 2,974 19,300
2021/08/23 2,940 2,963 2,940 2,962 15,000
2021/08/20 2,934 2,939 2,912 2,935 20,200
2021/08/19 2,885 2,940 2,885 2,896 10,300
2021/08/18 2,863 2,928 2,848 2,893 11,500
2021/08/17 2,882 2,902 2,831 2,853 20,900
2021/08/16 2,951 2,951 2,890 2,906 12,200
2021/08/13 2,949 2,968 2,944 2,946 8,700
2021/08/12 2,938 2,964 2,920 2,960 37,300
2021/08/11 2,885 2,917 2,884 2,908 20,900
2021/08/10 2,873 2,906 2,873 2,883 13,600
2021/08/06 2,851 2,872 2,849 2,865 10,800
2021/08/05 2,850 2,861 2,837 2,851 10,900
2021/08/04 2,869 2,873 2,840 2,853 12,100
2021/08/03 2,882 2,920 2,868 2,873 22,200
2021/08/02 2,865 2,915 2,855 2,915 34,400
2021/07/30 2,826 2,844 2,816 2,830 17,100
2021/07/29 2,876 2,876 2,830 2,840 12,400
2021/07/28 2,898 2,898 2,839 2,853 15,000
2021/07/27 2,883 2,904 2,870 2,895 33,200
2021/07/26 2,876 2,890 2,852 2,883 19,400
2021/07/21 2,829 2,850 2,813 2,847 19,800
2021/07/20 2,765 2,808 2,751 2,787 28,600
2021/07/19 2,800 2,800 2,773 2,785 18,800
2021/07/16 2,795 2,811 2,778 2,803 21,100
2021/07/15 2,881 2,890 2,792 2,806 38,500
2021/07/14 2,837 2,877 2,837 2,866 28,400
2021/07/13 2,780 2,846 2,775 2,846 36,700
2021/07/12 2,733 2,791 2,719 2,785 44,600
2021/07/09 2,716 2,747 2,667 2,690 53,300
2021/07/08 2,740 2,779 2,716 2,716 44,500
2021/07/07 2,723 2,765 2,722 2,734 40,700
2021/07/06 2,775 2,778 2,731 2,748 26,400
2021/07/05 2,772 2,794 2,745 2,750 35,200
2021/07/02 2,762 2,762 2,735 2,746 35,700
2021/07/01 2,769 2,791 2,705 2,712 35,300
2021/06/30 2,715 2,756 2,706 2,746 63,300
2021/06/29 2,700 2,742 2,653 2,710 87,800
2021/06/28 2,670 2,744 2,666 2,727 40,100
2021/06/25 2,666 2,675 2,650 2,658 16,100
2021/06/24 2,687 2,687 2,655 2,664 24,200
2021/06/23 2,672 2,719 2,672 2,715 12,300
2021/06/22 2,675 2,700 2,660 2,689 27,400
2021/06/21 2,666 2,670 2,618 2,640 34,200
2021/06/18 2,670 2,714 2,670 2,694 35,200
2021/06/17 2,684 2,698 2,655 2,662 31,200
2021/06/16 2,705 2,726 2,676 2,694 28,300
2021/06/15 2,709 2,730 2,694 2,717 15,800
2021/06/14 2,703 2,709 2,693 2,705 20,600
2021/06/11 2,720 2,739 2,703 2,703 34,000
2021/06/10 2,724 2,741 2,711 2,720 17,500
2021/06/09 2,719 2,741 2,719 2,726 8,400
2021/06/08 2,721 2,725 2,702 2,715 23,700
2021/06/07 2,720 2,735 2,702 2,714 15,000
2021/06/04 2,730 2,738 2,711 2,715 11,200
2021/06/03 2,718 2,758 2,717 2,726 17,600
2021/06/02 2,715 2,743 2,711 2,713 16,300
2021/06/01 2,760 2,760 2,694 2,714 33,600
2021/05/31 2,795 2,795 2,744 2,762 34,700
2021/05/28 2,784 2,816 2,776 2,799 27,800
2021/05/27 2,815 2,827 2,771 2,782 52,500
2021/05/26 2,844 2,866 2,808 2,813 29,300
2021/05/25 2,878 2,897 2,841 2,844 23,500
2021/05/24 2,930 2,930 2,850 2,878 22,500
2021/05/21 2,922 2,922 2,880 2,881 22,400
2021/05/20 2,920 2,955 2,896 2,900 17,100
2021/05/19 2,915 2,936 2,906 2,920 18,000
2021/05/18 2,930 2,950 2,921 2,938 19,700
2021/05/17 2,934 2,934 2,887 2,900 20,000
2021/05/14 2,932 2,950 2,903 2,934 25,800
2021/05/13 2,947 2,947 2,881 2,893 31,400
2021/05/12 2,970 2,993 2,956 2,957 47,400
2021/05/11 3,010 3,030 2,955 2,957 47,000
2021/05/10 2,987 3,015 2,975 3,010 23,900
2021/05/07 3,015 3,015 2,966 2,979 28,300
2021/05/06 2,935 3,010 2,935 2,993 38,600
2021/04/30 2,931 2,959 2,927 2,932 42,600
2021/04/28 2,964 2,971 2,904 2,915 30,500
2021/04/27 2,970 2,986 2,935 2,959 24,800
2021/04/26 3,010 3,010 2,957 2,960 25,300
2021/04/23 3,030 3,045 3,005 3,010 20,100
2021/04/22 3,015 3,050 2,980 3,035 21,400
2021/04/21 3,010 3,050 2,934 2,967 41,000
2021/04/20 3,065 3,080 3,030 3,030 35,400
2021/04/19 3,075 3,130 3,070 3,095 90,100
2021/04/16 3,045 3,075 2,990 3,065 59,700
2021/04/15 3,040 3,090 3,010 3,055 68,900
2021/04/14 2,950 3,060 2,936 3,055 160,600
2021/04/13 2,883 2,927 2,880 2,883 35,200
2021/04/12 2,850 2,883 2,848 2,871 20,900
2021/04/09 2,828 2,872 2,827 2,851 31,200
2021/04/08 2,873 2,873 2,819 2,828 39,300
2021/04/07 2,860 2,904 2,846 2,877 21,400
2021/04/06 2,919 2,931 2,865 2,865 32,900
2021/04/05 2,948 2,948 2,886 2,898 32,900
2021/04/02 2,925 2,941 2,902 2,906 23,700
2021/04/01 2,921 2,949 2,900 2,925 30,800
2021/03/31 2,932 2,964 2,889 2,907 40,700
2021/03/30 3,070 3,070 2,948 2,950 48,000
2021/03/29 3,005 3,075 2,997 3,060 116,500
2021/03/26 2,956 2,991 2,948 2,980 26,700
2021/03/25 2,907 2,973 2,890 2,956 32,200
2021/03/24 2,962 2,970 2,893 2,907 36,000
2021/03/23 3,010 3,010 2,950 2,990 47,300
2021/03/22 2,997 3,040 2,981 3,010 39,000
2021/03/19 2,993 3,015 2,974 3,015 40,200
2021/03/18 3,015 3,015 2,962 2,998 47,000
2021/03/17 2,975 3,015 2,960 3,015 37,500
2021/03/16 2,936 2,979 2,935 2,978 39,200
2021/03/15 2,947 2,974 2,912 2,948 43,300
2021/03/12 2,939 2,939 2,893 2,929 30,900
2021/03/11 2,886 2,950 2,875 2,945 37,700
2021/03/10 2,912 2,924 2,861 2,874 35,400
2021/03/09 2,915 2,917 2,870 2,908 33,700
2021/03/08 2,942 2,961 2,884 2,894 28,300
2021/03/05 2,893 2,933 2,858 2,900 57,800
2021/03/04 2,885 2,913 2,845 2,894 32,200
2021/03/03 2,962 2,965 2,878 2,903 45,600
2021/03/02 2,948 2,975 2,893 2,969 50,800
2021/03/01 2,819 2,914 2,806 2,912 57,300
2021/02/26 2,824 2,862 2,794 2,804 77,400
2021/02/25 2,836 2,893 2,800 2,873 130,800
2021/02/24 2,947 2,978 2,900 2,900 133,700
2021/02/22 2,960 3,015 2,934 3,000 108,700
2021/02/19 3,000 3,005 2,952 2,963 178,300
2021/02/18 3,040 3,040 3,000 3,025 84,700
2021/02/17 3,080 3,085 3,010 3,010 118,400
2021/02/16 3,115 3,115 3,070 3,085 77,400
2021/02/15 3,110 3,125 3,070 3,100 77,700
2021/02/12 3,150 3,155 3,055 3,105 313,000
2021/02/10 3,115 3,165 3,090 3,090 134,700
2021/02/09 3,145 3,145 3,085 3,115 102,300
2021/02/08 3,155 3,185 3,125 3,150 92,900
2021/02/05 3,150 3,170 3,145 3,150 64,400
2021/02/04 3,155 3,210 3,115 3,150 105,000
2021/02/03 3,250 3,290 3,190 3,195 67,400
2021/02/02 3,195 3,240 3,195 3,230 31,900
2021/02/01 3,235 3,255 3,180 3,215 35,200
2021/01/29 3,300 3,340 3,250 3,250 72,400
2021/01/28 3,255 3,360 3,255 3,315 45,500
2021/01/27 3,245 3,320 3,220 3,300 75,800
2021/01/26 3,360 3,430 3,360 3,430 9,800
2021/01/25 3,320 3,385 3,320 3,375 9,600
2021/01/22 3,355 3,355 3,305 3,320 20,600
2021/01/21 3,335 3,355 3,275 3,295 27,200
2021/01/20 3,385 3,385 3,320 3,345 14,700
2021/01/19 3,450 3,450 3,385 3,385 15,800
2021/01/18 3,425 3,475 3,390 3,440 10,300
2021/01/15 3,510 3,515 3,420 3,425 21,600
2021/01/14 3,525 3,575 3,505 3,520 15,000
2021/01/13 3,600 3,600 3,535 3,565 12,800
2021/01/12 3,705 3,705 3,590 3,600 17,000
2021/01/08 3,520 3,670 3,510 3,665 27,500
2021/01/07 3,450 3,515 3,450 3,510 15,600
2021/01/06 3,410 3,440 3,390 3,440 12,400
2021/01/05 3,410 3,410 3,380 3,410 10,500
2021/01/04 3,500 3,500 3,375 3,405 15,800

このページの先頭へ