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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,215 | 4,250 | 4,200 | 4,200 | 20,900 |
| 2024/11/07 | 4,240 | 4,275 | 4,185 | 4,215 | 30,000 |
| 2024/11/06 | 4,290 | 4,290 | 4,190 | 4,230 | 18,600 |
| 2024/11/05 | 4,230 | 4,285 | 4,210 | 4,275 | 21,200 |
| 2024/11/01 | 4,275 | 4,280 | 4,190 | 4,230 | 26,100 |
| 2024/10/31 | 4,225 | 4,285 | 4,225 | 4,275 | 25,600 |
| 2024/10/30 | 4,255 | 4,285 | 4,175 | 4,225 | 149,500 |
| 2024/10/29 | 4,235 | 4,255 | 4,205 | 4,255 | 17,000 |
| 2024/10/28 | 4,230 | 4,260 | 4,215 | 4,235 | 18,000 |
| 2024/10/25 | 4,335 | 4,370 | 4,215 | 4,230 | 15,200 |
| 2024/10/24 | 4,335 | 4,395 | 4,300 | 4,340 | 29,500 |
| 2024/10/23 | 4,425 | 4,440 | 4,330 | 4,350 | 21,400 |
| 2024/10/22 | 4,440 | 4,440 | 4,365 | 4,425 | 26,700 |
| 2024/10/21 | 4,470 | 4,500 | 4,410 | 4,410 | 20,900 |
| 2024/10/18 | 4,520 | 4,560 | 4,485 | 4,510 | 15,100 |
| 2024/10/17 | 4,470 | 4,570 | 4,470 | 4,530 | 32,300 |
| 2024/10/16 | 4,585 | 4,635 | 4,445 | 4,460 | 39,000 |
| 2024/10/15 | 4,470 | 4,670 | 4,440 | 4,655 | 81,600 |
| 2024/10/11 | 4,450 | 4,485 | 4,420 | 4,465 | 29,500 |
| 2024/10/10 | 4,535 | 4,535 | 4,405 | 4,450 | 32,000 |
| 2024/10/09 | 4,510 | 4,600 | 4,485 | 4,535 | 28,400 |
| 2024/10/08 | 4,460 | 4,495 | 4,425 | 4,495 | 24,200 |
| 2024/10/07 | 4,380 | 4,515 | 4,380 | 4,465 | 37,800 |
| 2024/10/04 | 4,290 | 4,375 | 4,280 | 4,365 | 31,400 |
| 2024/10/03 | 4,320 | 4,350 | 4,230 | 4,230 | 26,800 |
| 2024/10/02 | 4,280 | 4,335 | 4,225 | 4,260 | 34,300 |
| 2024/10/01 | 4,195 | 4,315 | 4,195 | 4,280 | 28,800 |
| 2024/09/30 | 4,075 | 4,220 | 4,050 | 4,190 | 71,600 |
| 2024/09/27 | 4,425 | 4,425 | 4,330 | 4,355 | 29,000 |
| 2024/09/26 | 4,280 | 4,405 | 4,280 | 4,380 | 24,200 |
| 2024/09/25 | 4,240 | 4,290 | 4,225 | 4,280 | 17,000 |
| 2024/09/24 | 4,290 | 4,305 | 4,200 | 4,235 | 14,500 |
| 2024/09/20 | 4,320 | 4,330 | 4,230 | 4,245 | 22,600 |
| 2024/09/19 | 4,250 | 4,300 | 4,210 | 4,250 | 22,300 |
| 2024/09/18 | 4,175 | 4,215 | 4,170 | 4,205 | 33,500 |
| 2024/09/17 | 4,140 | 4,180 | 4,120 | 4,170 | 16,500 |
| 2024/09/13 | 4,080 | 4,130 | 4,080 | 4,085 | 20,400 |
| 2024/09/12 | 4,060 | 4,140 | 4,050 | 4,080 | 17,900 |
| 2024/09/11 | 4,120 | 4,120 | 3,980 | 4,020 | 20,100 |
| 2024/09/10 | 4,080 | 4,145 | 4,080 | 4,125 | 12,300 |
| 2024/09/09 | 4,015 | 4,065 | 3,985 | 4,065 | 13,900 |
| 2024/09/06 | 4,180 | 4,195 | 4,065 | 4,105 | 13,500 |
| 2024/09/05 | 4,100 | 4,200 | 4,090 | 4,180 | 37,300 |
| 2024/09/04 | 4,150 | 4,185 | 4,055 | 4,090 | 44,100 |
| 2024/09/03 | 4,235 | 4,265 | 4,165 | 4,215 | 26,000 |
| 2024/09/02 | 4,295 | 4,295 | 4,200 | 4,225 | 19,000 |
| 2024/08/30 | 4,380 | 4,395 | 4,255 | 4,285 | 22,400 |
| 2024/08/29 | 4,360 | 4,395 | 4,350 | 4,380 | 11,000 |
| 2024/08/28 | 4,445 | 4,445 | 4,350 | 4,380 | 21,500 |
| 2024/08/27 | 4,360 | 4,495 | 4,325 | 4,495 | 9,800 |
| 2024/08/26 | 4,335 | 4,375 | 4,325 | 4,360 | 11,700 |
| 2024/08/23 | 4,350 | 4,380 | 4,300 | 4,300 | 7,200 |
| 2024/08/22 | 4,305 | 4,390 | 4,305 | 4,340 | 8,100 |
| 2024/08/21 | 4,235 | 4,325 | 4,235 | 4,275 | 8,400 |
| 2024/08/20 | 4,240 | 4,285 | 4,240 | 4,280 | 11,000 |
| 2024/08/19 | 4,305 | 4,305 | 4,175 | 4,235 | 16,500 |
| 2024/08/16 | 4,230 | 4,280 | 4,230 | 4,280 | 13,400 |
| 2024/08/15 | 4,200 | 4,245 | 4,200 | 4,225 | 9,600 |
| 2024/08/14 | 4,265 | 4,270 | 4,195 | 4,200 | 18,000 |
| 2024/08/13 | 4,220 | 4,265 | 4,185 | 4,265 | 38,900 |
| 2024/08/09 | 4,175 | 4,245 | 4,110 | 4,180 | 31,900 |
| 2024/08/08 | 4,010 | 4,195 | 4,005 | 4,070 | 28,700 |
| 2024/08/07 | 4,140 | 4,185 | 3,965 | 4,050 | 24,800 |
| 2024/08/06 | 3,815 | 4,245 | 3,815 | 4,140 | 77,800 |
| 2024/08/05 | 4,000 | 4,145 | 3,605 | 3,705 | 53,200 |
| 2024/08/02 | 4,430 | 4,440 | 4,260 | 4,275 | 23,700 |
| 2024/08/01 | 4,525 | 4,545 | 4,435 | 4,455 | 19,700 |
| 2024/07/31 | 4,410 | 4,585 | 4,410 | 4,585 | 16,400 |
| 2024/07/30 | 4,485 | 4,485 | 4,405 | 4,410 | 14,200 |
| 2024/07/29 | 4,425 | 4,485 | 4,425 | 4,465 | 15,800 |
| 2024/07/26 | 4,410 | 4,445 | 4,355 | 4,365 | 13,000 |
| 2024/07/25 | 4,410 | 4,455 | 4,400 | 4,425 | 21,900 |
| 2024/07/24 | 4,490 | 4,510 | 4,415 | 4,415 | 26,300 |
| 2024/07/23 | 4,490 | 4,540 | 4,480 | 4,515 | 16,000 |
| 2024/07/22 | 4,545 | 4,555 | 4,465 | 4,465 | 9,900 |
| 2024/07/19 | 4,615 | 4,615 | 4,480 | 4,555 | 31,900 |
| 2024/07/18 | 4,515 | 4,640 | 4,515 | 4,590 | 23,400 |
| 2024/07/17 | 4,485 | 4,535 | 4,485 | 4,505 | 9,500 |
| 2024/07/16 | 4,550 | 4,615 | 4,445 | 4,485 | 35,300 |
| 2024/07/12 | 4,375 | 4,590 | 4,375 | 4,550 | 38,300 |
| 2024/07/11 | 4,380 | 4,380 | 4,350 | 4,375 | 13,000 |
| 2024/07/10 | 4,380 | 4,400 | 4,340 | 4,375 | 18,600 |
| 2024/07/09 | 4,350 | 4,395 | 4,325 | 4,380 | 13,100 |
| 2024/07/08 | 4,315 | 4,390 | 4,315 | 4,345 | 20,400 |
| 2024/07/05 | 4,410 | 4,430 | 4,305 | 4,305 | 31,000 |
| 2024/07/04 | 4,425 | 4,440 | 4,400 | 4,410 | 14,100 |
| 2024/07/03 | 4,360 | 4,485 | 4,360 | 4,425 | 23,600 |
| 2024/07/02 | 4,495 | 4,505 | 4,355 | 4,355 | 36,700 |
| 2024/07/01 | 4,470 | 4,530 | 4,470 | 4,495 | 13,200 |
| 2024/06/28 | 4,650 | 4,650 | 4,450 | 4,470 | 69,000 |
| 2024/06/27 | 4,550 | 4,585 | 4,510 | 4,535 | 27,900 |
| 2024/06/26 | 4,570 | 4,595 | 4,540 | 4,560 | 15,400 |
| 2024/06/25 | 4,510 | 4,600 | 4,510 | 4,540 | 22,000 |
| 2024/06/24 | 4,450 | 4,530 | 4,410 | 4,500 | 22,500 |
| 2024/06/21 | 4,305 | 4,445 | 4,305 | 4,400 | 41,100 |
| 2024/06/20 | 4,290 | 4,355 | 4,290 | 4,335 | 19,400 |
| 2024/06/19 | 4,300 | 4,365 | 4,295 | 4,340 | 14,000 |
| 2024/06/18 | 4,250 | 4,290 | 4,250 | 4,280 | 10,400 |
| 2024/06/17 | 4,225 | 4,255 | 4,190 | 4,250 | 15,500 |
| 2024/06/14 | 4,165 | 4,240 | 4,165 | 4,235 | 27,100 |
| 2024/06/13 | 4,220 | 4,230 | 4,170 | 4,185 | 21,100 |
| 2024/06/12 | 4,235 | 4,245 | 4,215 | 4,220 | 15,700 |
| 2024/06/11 | 4,255 | 4,270 | 4,210 | 4,235 | 27,700 |
| 2024/06/10 | 4,195 | 4,265 | 4,195 | 4,255 | 20,400 |
| 2024/06/07 | 4,165 | 4,190 | 4,145 | 4,180 | 11,200 |
| 2024/06/06 | 4,250 | 4,260 | 4,165 | 4,165 | 18,300 |
| 2024/06/05 | 4,240 | 4,325 | 4,225 | 4,250 | 19,900 |
| 2024/06/04 | 4,250 | 4,290 | 4,250 | 4,255 | 12,200 |
| 2024/06/03 | 4,350 | 4,350 | 4,240 | 4,250 | 21,400 |
| 2024/05/31 | 4,260 | 4,360 | 4,260 | 4,350 | 20,200 |
| 2024/05/30 | 4,190 | 4,275 | 4,190 | 4,265 | 13,800 |
| 2024/05/29 | 4,230 | 4,240 | 4,190 | 4,190 | 12,600 |
| 2024/05/28 | 4,235 | 4,255 | 4,200 | 4,230 | 11,700 |
| 2024/05/27 | 4,200 | 4,245 | 4,195 | 4,245 | 5,100 |
| 2024/05/24 | 4,200 | 4,240 | 4,180 | 4,200 | 11,900 |
| 2024/05/23 | 4,200 | 4,235 | 4,185 | 4,235 | 7,500 |
| 2024/05/22 | 4,200 | 4,225 | 4,185 | 4,200 | 11,300 |
| 2024/05/21 | 4,235 | 4,245 | 4,195 | 4,195 | 30,600 |
| 2024/05/20 | 4,235 | 4,280 | 4,235 | 4,235 | 9,200 |
| 2024/05/17 | 4,185 | 4,245 | 4,150 | 4,225 | 7,500 |
| 2024/05/16 | 4,195 | 4,205 | 4,150 | 4,185 | 12,000 |
| 2024/05/15 | 4,290 | 4,320 | 4,185 | 4,195 | 21,600 |
| 2024/05/14 | 4,400 | 4,400 | 4,270 | 4,270 | 27,100 |
| 2024/05/13 | 4,490 | 4,490 | 4,395 | 4,425 | 24,500 |
| 2024/05/10 | 4,510 | 4,545 | 4,465 | 4,510 | 18,400 |
| 2024/05/09 | 4,500 | 4,520 | 4,450 | 4,510 | 19,000 |
| 2024/05/08 | 4,540 | 4,540 | 4,445 | 4,505 | 26,200 |
| 2024/05/07 | 4,520 | 4,570 | 4,465 | 4,540 | 12,000 |
| 2024/05/02 | 4,600 | 4,600 | 4,490 | 4,515 | 12,100 |
| 2024/05/01 | 4,620 | 4,620 | 4,575 | 4,585 | 8,000 |
| 2024/04/30 | 4,605 | 4,655 | 4,580 | 4,625 | 15,400 |
| 2024/04/26 | 4,615 | 4,640 | 4,515 | 4,600 | 30,500 |
| 2024/04/25 | 4,705 | 4,705 | 4,605 | 4,615 | 12,900 |
| 2024/04/24 | 4,635 | 4,710 | 4,585 | 4,665 | 17,800 |
| 2024/04/23 | 4,540 | 4,665 | 4,540 | 4,610 | 15,600 |
| 2024/04/22 | 4,495 | 4,570 | 4,495 | 4,530 | 17,300 |
| 2024/04/19 | 4,590 | 4,665 | 4,460 | 4,490 | 29,800 |
| 2024/04/18 | 4,720 | 4,735 | 4,655 | 4,655 | 25,600 |
| 2024/04/17 | 4,730 | 4,735 | 4,660 | 4,705 | 19,200 |
| 2024/04/16 | 4,690 | 4,750 | 4,660 | 4,690 | 32,600 |
| 2024/04/15 | 4,640 | 4,725 | 4,600 | 4,700 | 46,600 |
| 2024/04/12 | 4,830 | 4,830 | 4,625 | 4,655 | 93,700 |
| 2024/04/11 | 4,610 | 4,850 | 4,590 | 4,760 | 73,400 |
| 2024/04/10 | 4,610 | 4,700 | 4,605 | 4,635 | 34,000 |
| 2024/04/09 | 4,580 | 4,625 | 4,525 | 4,600 | 23,700 |
| 2024/04/08 | 4,500 | 4,605 | 4,495 | 4,600 | 45,600 |
| 2024/04/05 | 4,395 | 4,525 | 4,385 | 4,500 | 84,600 |
| 2024/04/04 | 4,350 | 4,350 | 4,270 | 4,285 | 21,100 |
| 2024/04/03 | 4,265 | 4,340 | 4,240 | 4,305 | 32,600 |
| 2024/04/02 | 4,425 | 4,425 | 4,315 | 4,325 | 19,500 |
| 2024/04/01 | 4,555 | 4,555 | 4,450 | 4,450 | 14,800 |
| 2024/03/29 | 4,490 | 4,565 | 4,490 | 4,535 | 15,300 |
| 2024/03/28 | 4,515 | 4,525 | 4,430 | 4,465 | 18,400 |
| 2024/03/27 | 4,535 | 4,590 | 4,490 | 4,515 | 28,000 |
| 2024/03/26 | 4,550 | 4,550 | 4,480 | 4,510 | 27,600 |
| 2024/03/25 | 4,585 | 4,625 | 4,560 | 4,580 | 18,700 |
| 2024/03/22 | 4,600 | 4,630 | 4,550 | 4,600 | 12,800 |
| 2024/03/21 | 4,660 | 4,670 | 4,585 | 4,600 | 15,100 |
| 2024/03/19 | 4,580 | 4,640 | 4,520 | 4,640 | 17,100 |
| 2024/03/18 | 4,665 | 4,675 | 4,585 | 4,625 | 23,400 |
| 2024/03/15 | 4,555 | 4,710 | 4,545 | 4,675 | 44,500 |
| 2024/03/14 | 4,570 | 4,570 | 4,465 | 4,560 | 11,500 |
| 2024/03/13 | 4,595 | 4,600 | 4,475 | 4,505 | 12,500 |
| 2024/03/12 | 4,510 | 4,575 | 4,445 | 4,575 | 12,900 |
| 2024/03/11 | 4,610 | 4,610 | 4,450 | 4,520 | 19,800 |
| 2024/03/08 | 4,520 | 4,610 | 4,520 | 4,610 | 28,000 |
| 2024/03/07 | 4,500 | 4,520 | 4,450 | 4,520 | 14,500 |
| 2024/03/06 | 4,370 | 4,495 | 4,355 | 4,490 | 20,200 |
| 2024/03/05 | 4,360 | 4,450 | 4,330 | 4,440 | 15,300 |
| 2024/03/04 | 4,475 | 4,475 | 4,365 | 4,400 | 30,800 |
| 2024/03/01 | 4,515 | 4,525 | 4,425 | 4,500 | 40,100 |
| 2024/02/29 | 4,540 | 4,645 | 4,465 | 4,620 | 43,800 |
| 2024/02/28 | 4,305 | 4,545 | 4,305 | 4,490 | 185,700 |
| 2024/02/27 | 4,490 | 4,505 | 4,300 | 4,330 | 213,700 |
| 2024/02/26 | 4,390 | 4,440 | 4,350 | 4,420 | 75,400 |
| 2024/02/22 | 4,390 | 4,440 | 4,350 | 4,350 | 82,800 |
| 2024/02/21 | 4,265 | 4,370 | 4,265 | 4,370 | 85,000 |
| 2024/02/20 | 4,325 | 4,345 | 4,265 | 4,290 | 90,800 |
| 2024/02/19 | 4,225 | 4,315 | 4,210 | 4,315 | 122,500 |
| 2024/02/16 | 4,210 | 4,300 | 4,160 | 4,260 | 104,600 |
| 2024/02/15 | 4,245 | 4,245 | 4,145 | 4,145 | 112,200 |
| 2024/02/14 | 4,305 | 4,330 | 4,215 | 4,225 | 75,400 |
| 2024/02/13 | 4,380 | 4,395 | 4,290 | 4,350 | 86,400 |
| 2024/02/09 | 4,310 | 4,380 | 4,305 | 4,360 | 58,500 |
| 2024/02/08 | 4,250 | 4,355 | 4,240 | 4,310 | 60,400 |
| 2024/02/07 | 4,300 | 4,310 | 4,245 | 4,295 | 25,700 |
| 2024/02/06 | 4,415 | 4,415 | 4,335 | 4,345 | 33,200 |
| 2024/02/05 | 4,445 | 4,445 | 4,365 | 4,410 | 52,800 |
| 2024/02/02 | 4,365 | 4,425 | 4,355 | 4,385 | 11,200 |
| 2024/02/01 | 4,330 | 4,430 | 4,330 | 4,380 | 22,500 |
| 2024/01/31 | 4,400 | 4,400 | 4,305 | 4,385 | 24,600 |
| 2024/01/30 | 4,510 | 4,515 | 4,405 | 4,405 | 29,700 |
| 2024/01/29 | 4,465 | 4,565 | 4,465 | 4,535 | 27,500 |
| 2024/01/26 | 4,435 | 4,470 | 4,435 | 4,440 | 19,400 |
| 2024/01/25 | 4,350 | 4,465 | 4,350 | 4,450 | 18,100 |
| 2024/01/24 | 4,350 | 4,395 | 4,320 | 4,370 | 16,700 |
| 2024/01/23 | 4,275 | 4,370 | 4,270 | 4,360 | 28,900 |
| 2024/01/22 | 4,210 | 4,285 | 4,210 | 4,285 | 14,300 |
| 2024/01/19 | 4,220 | 4,220 | 4,160 | 4,205 | 25,400 |
| 2024/01/18 | 4,210 | 4,240 | 4,195 | 4,220 | 14,500 |
| 2024/01/17 | 4,245 | 4,275 | 4,210 | 4,215 | 15,100 |
| 2024/01/16 | 4,220 | 4,290 | 4,200 | 4,205 | 13,600 |
| 2024/01/15 | 4,170 | 4,250 | 4,170 | 4,220 | 30,500 |
| 2024/01/12 | 4,280 | 4,295 | 4,200 | 4,220 | 28,900 |
| 2024/01/11 | 4,245 | 4,305 | 4,220 | 4,280 | 25,800 |
| 2024/01/10 | 4,310 | 4,320 | 4,235 | 4,245 | 23,800 |
| 2024/01/09 | 4,340 | 4,410 | 4,290 | 4,295 | 23,200 |
| 2024/01/05 | 4,375 | 4,395 | 4,310 | 4,340 | 19,700 |
| 2024/01/04 | 4,320 | 4,375 | 4,280 | 4,375 | 25,100 |